Skip to main content

PNC Financial Services (NY: PNC )

160.56 +4.59 (+2.94%)
Streaming Delayed Price Updated: 9:48 AM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 41.65 42.75 41.65 42.38 1,010,900 -0.56(-1.30%)
Mar 28, 2003 43.19 43.20 42.55 42.94 995,400 -0.25(-0.58%)
Mar 27, 2003 43.37 43.43 42.57 43.19 862,600 -0.18(-0.42%)
Mar 26, 2003 44.04 44.04 43.04 43.37 1,528,400 -0.67(-1.52%)
Mar 25, 2003 43.97 44.77 43.78 44.04 1,533,900 +0.12(+0.27%)
Mar 24, 2003 45.42 45.42 43.73 43.92 980,800 -1.50(-3.30%)
Mar 21, 2003 44.98 45.60 43.86 45.42 3,026,300 +0.44(+0.98%)
Mar 20, 2003 44.30 45.05 43.48 44.98 1,053,600 +0.45(+1.01%)
Mar 19, 2003 44.06 44.61 43.63 44.53 1,436,000 +0.47(+1.07%)
Mar 18, 2003 44.23 44.50 43.67 44.06 1,265,700 -0.17(-0.38%)
Mar 17, 2003 42.68 44.26 42.66 44.23 1,903,900 +1.36(+3.17%)
Mar 14, 2003 43.68 43.69 42.70 42.87 2,049,500 -0.74(-1.70%)
Mar 13, 2003 43.00 43.61 42.76 43.61 1,609,700 +1.11(+2.61%)
Mar 12, 2003 42.75 42.97 42.06 42.50 1,376,900 -0.41(-0.96%)
Mar 11, 2003 43.55 43.86 42.74 42.91 1,476,700 -0.74(-1.70%)
Mar 10, 2003 45.28 45.35 43.62 43.65 1,191,300 -1.87(-4.11%)
Mar 07, 2003 44.36 45.52 43.95 45.52 1,473,800 +1.16(+2.61%)
Mar 06, 2003 45.02 45.02 44.27 44.36 757,200 -0.66(-1.47%)
Mar 05, 2003 44.20 45.15 44.12 45.02 758,900 +0.67(+1.51%)
Mar 04, 2003 44.55 44.61 44.16 44.35 921,000 -0.09(-0.20%)
Mar 03, 2003 45.25 45.50 44.33 44.44 1,004,900 -0.49(-1.09%)
Feb 28, 2003 44.85 45.40 44.63 44.93 1,092,000 +0.45(+1.01%)
Feb 27, 2003 43.95 44.72 43.66 44.48 756,400 +0.85(+1.95%)
Feb 26, 2003 44.09 44.09 43.48 43.63 744,500 -0.46(-1.04%)
Feb 25, 2003 43.80 44.22 43.20 44.09 1,424,300 -0.16(-0.36%)
Feb 24, 2003 44.75 44.81 43.78 44.25 841,100 -0.75(-1.67%)
Feb 21, 2003 44.48 45.20 43.90 45.00 1,277,800 +0.68(+1.53%)
Feb 20, 2003 44.34 44.75 44.10 44.32 1,171,300 -0.03(-0.07%)
Feb 19, 2003 43.98 44.35 43.87 44.35 946,300 +0.26(+0.59%)
Feb 18, 2003 43.47 44.29 43.47 44.09 828,600 +0.74(+1.71%)
Feb 14, 2003 42.22 43.35 42.00 43.35 1,895,600 +1.15(+2.73%)
Feb 13, 2003 42.05 42.32 41.63 42.20 969,600 -0.01(-0.02%)
Feb 12, 2003 42.35 42.75 42.11 42.21 1,427,100 -0.13(-0.31%)
Feb 11, 2003 43.08 43.23 42.10 42.34 903,100 -0.66(-1.53%)
Feb 10, 2003 43.30 43.37 42.74 43.00 1,186,900 -0.05(-0.12%)
Feb 07, 2003 42.89 43.47 42.65 43.05 1,222,200 +0.17(+0.40%)
Feb 06, 2003 43.06 43.33 42.55 42.88 1,022,100 -0.41(-0.95%)
Feb 05, 2003 43.83 44.25 43.06 43.29 865,200 -0.34(-0.78%)
Feb 04, 2003 44.27 44.27 43.20 43.63 1,016,700 -0.63(-1.42%)
Feb 03, 2003 44.05 44.36 43.86 44.26 930,100 +0.22(+0.50%)
Jan 31, 2003 43.65 44.30 43.36 44.04 1,347,000 +0.40(+0.92%)
Jan 30, 2003 44.21 44.64 43.60 43.64 1,362,400 -0.56(-1.27%)
Jan 29, 2003 43.47 44.45 43.06 44.20 905,800 +0.48(+1.10%)
Jan 28, 2003 43.58 43.80 43.05 43.72 1,229,900 +0.61(+1.41%)
Jan 27, 2003 43.33 44.07 42.83 43.11 1,062,400 -0.27(-0.62%)
Jan 24, 2003 45.02 45.15 43.38 43.38 1,437,700 -1.47(-3.28%)
Jan 23, 2003 44.42 45.05 44.25 44.85 941,200 +0.69(+1.56%)
Jan 22, 2003 44.60 44.88 44.09 44.16 2,254,500 -0.43(-0.96%)
Jan 21, 2003 45.65 45.67 44.59 44.59 1,124,200 -0.61(-1.35%)
Jan 17, 2003 44.65 45.95 44.65 45.20 1,415,400 +0.31(+0.69%)
Jan 16, 2003 45.00 45.20 44.53 44.89 1,741,500 +1.09(+2.49%)
Jan 15, 2003 44.85 44.86 43.57 43.80 979,000 -1.12(-2.49%)
Jan 14, 2003 44.38 45.09 44.25 44.92 601,900 +0.40(+0.90%)
Jan 13, 2003 44.95 45.15 44.27 44.52 794,000 -0.11(-0.25%)
Jan 10, 2003 44.50 45.02 44.33 44.63 1,050,700 -0.32(-0.71%)
Jan 09, 2003 45.00 45.62 44.60 44.95 1,137,800 -0.22(-0.49%)
Jan 08, 2003 45.36 45.81 44.93 45.17 1,335,400 -0.18(-0.40%)
Jan 07, 2003 45.26 45.78 44.85 45.35 1,598,300 +0.10(+0.22%)
Jan 06, 2003 44.05 45.44 44.01 45.25 1,756,200 +1.07(+2.42%)
Jan 03, 2003 43.45 44.20 43.42 44.18 1,109,100 +0.63(+1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.