PNC Financial Services (NY: PNC )

222.20 USD -3.00 (-1.33%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 55.65 56.45 55.46 56.25 913,000 +0.96(+1.74%)
May 28, 2002 55.49 55.55 55.10 55.29 1,002,500 -0.16(-0.29%)
May 27, 2002 55.88 55.88 55.35 55.45 1,028,900 +0.00(+0.00%)
May 24, 2002 55.88 55.88 55.35 55.45 1,028,700 -0.21(-0.38%)
May 23, 2002 55.40 55.74 54.99 55.66 789,500 +0.61(+1.11%)
May 22, 2002 55.64 55.93 54.64 55.05 907,900 -0.34(-0.61%)
May 21, 2002 55.80 56.33 55.20 55.39 684,300 -0.20(-0.36%)
May 20, 2002 56.56 56.56 55.30 55.59 1,800,000 -1.06(-1.87%)
May 17, 2002 56.75 56.75 56.18 56.65 1,091,100 +0.34(+0.60%)
May 16, 2002 56.15 56.53 56.01 56.31 1,142,900 -0.49(-0.86%)
May 15, 2002 56.50 57.18 56.38 56.80 1,072,100 +0.31(+0.55%)
May 14, 2002 55.30 56.85 55.30 56.49 2,024,200 +1.54(+2.80%)
May 13, 2002 54.65 55.06 54.28 54.95 1,857,800 +0.39(+0.71%)
May 10, 2002 55.70 55.70 54.42 54.56 926,400 -1.01(-1.82%)
May 09, 2002 56.00 56.19 55.48 55.57 1,281,700 -0.58(-1.03%)
May 08, 2002 55.56 56.26 55.56 56.15 1,234,700 +1.10(+2.00%)
May 07, 2002 55.05 56.00 55.00 55.05 1,049,100 +0.24(+0.44%)
May 06, 2002 55.59 55.99 54.80 54.81 979,600 -0.78(-1.40%)
May 03, 2002 56.00 56.12 55.15 55.59 1,056,400 -0.28(-0.50%)
May 02, 2002 55.00 56.30 54.89 55.87 2,073,600 +0.87(+1.58%)
May 01, 2002 55.12 55.14 54.30 55.00 1,138,000 -0.15(-0.27%)
Apr 30, 2002 54.88 55.50 54.81 55.15 1,451,100 +0.40(+0.73%)
Apr 29, 2002 55.73 56.00 54.75 54.75 1,859,100 -1.23(-2.20%)
Apr 26, 2002 56.70 56.80 55.98 55.98 681,800 -0.68(-1.20%)
Apr 25, 2002 57.25 57.25 56.10 56.66 1,381,500 -0.49(-0.86%)
Apr 24, 2002 57.35 57.46 56.70 57.15 858,600 +0.03(+0.05%)
Apr 23, 2002 57.40 57.40 56.52 57.12 1,456,100 -0.58(-1.01%)
Apr 22, 2002 58.20 58.91 57.35 57.70 862,800 -0.50(-0.86%)
Apr 19, 2002 57.98 58.60 57.65 58.20 1,641,000 -0.18(-0.31%)
Apr 18, 2002 58.73 59.08 57.70 58.38 644,500 -0.60(-1.02%)
Apr 17, 2002 58.90 59.17 57.89 58.98 1,356,800 +0.18(+0.31%)
Apr 16, 2002 57.35 59.00 57.02 58.80 1,875,100 +1.46(+2.55%)
Apr 15, 2002 58.50 58.64 56.90 57.34 1,011,000 -1.06(-1.82%)
Apr 12, 2002 58.41 58.73 58.10 58.40 1,321,600 +0.02(+0.03%)
Apr 11, 2002 59.60 59.60 57.96 58.38 983,800 -1.22(-2.05%)
Apr 10, 2002 59.37 60.03 59.37 59.60 1,400,600 -0.25(-0.42%)
Apr 09, 2002 59.56 60.30 59.44 59.85 917,300 +0.29(+0.49%)
Apr 08, 2002 59.41 59.75 59.20 59.56 1,294,200 -0.10(-0.17%)
Apr 05, 2002 59.67 60.45 59.51 59.66 421,100 +0.21(+0.35%)
Apr 04, 2002 59.40 59.85 59.00 59.45 601,200 +0.05(+0.08%)
Apr 03, 2002 60.29 60.50 59.20 59.40 882,900 -0.88(-1.46%)
Apr 02, 2002 60.20 60.74 59.95 60.28 894,500 -0.12(-0.20%)
Apr 01, 2002 61.49 61.49 59.90 60.40 855,100 -1.09(-1.77%)
Mar 29, 2002 62.20 62.27 60.78 61.49 926,000 +0.00(+0.00%)
Mar 28, 2002 62.20 62.27 60.78 61.49 925,900 -0.96(-1.54%)
Mar 27, 2002 61.35 62.50 61.29 62.45 790,900 +0.92(+1.50%)
Mar 26, 2002 60.65 61.67 60.65 61.53 777,600 +0.76(+1.25%)
Mar 25, 2002 61.32 61.56 60.63 60.77 1,153,800 -0.85(-1.38%)
Mar 22, 2002 61.32 61.85 60.83 61.62 1,189,400 +0.30(+0.49%)
Mar 21, 2002 61.18 61.40 60.81 61.32 1,031,000 -0.06(-0.10%)
Mar 20, 2002 61.95 61.96 61.36 61.38 693,400 -0.97(-1.56%)
Mar 19, 2002 62.14 62.53 61.90 62.35 900,300 +0.46(+0.74%)
Mar 18, 2002 61.90 62.19 61.56 61.89 1,507,800 -0.16(-0.26%)
Mar 15, 2002 61.28 62.12 61.16 62.05 1,030,000 +1.57(+2.60%)
Mar 14, 2002 59.90 60.48 59.88 60.48 1,495,300 +0.48(+0.80%)
Mar 13, 2002 59.60 60.42 59.28 60.00 1,957,800 +0.27(+0.45%)
Mar 12, 2002 58.55 59.78 58.30 59.73 1,262,100 +0.84(+1.43%)
Mar 11, 2002 58.10 59.42 57.85 58.89 997,600 +0.99(+1.71%)
Mar 08, 2002 58.60 58.63 57.70 57.90 962,600 -0.03(-0.05%)
Mar 07, 2002 58.75 58.95 57.62 57.93 1,164,200 -0.32(-0.55%)
Mar 06, 2002 57.00 58.25 57.00 58.25 988,500 +1.05(+1.84%)
Mar 05, 2002 57.26 58.54 57.20 57.20 1,296,700 -0.06(-0.10%)
Mar 04, 2002 56.25 57.85 56.25 57.26 1,533,700 +1.56(+2.80%)
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.