Skip to main content

PNC Financial Services (NY: PNC )

161.60 +1.63 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 48.33 48.50 47.93 47.97 2,016,202 -0.30(-0.62%)
Jun 29, 2006 47.44 48.47 47.22 48.27 1,967,052 +1.18(+2.51%)
Jun 28, 2006 46.75 47.33 46.73 47.09 1,293,278 +0.63(+1.35%)
Jun 27, 2006 46.73 47.03 46.46 46.46 955,952 -0.20(-0.44%)
Jun 26, 2006 46.55 46.83 46.55 46.66 1,093,603 +0.10(+0.21%)
Jun 23, 2006 46.83 46.91 46.17 46.57 1,321,217 -0.40(-0.86%)
Jun 22, 2006 46.72 47.01 46.64 46.97 1,410,303 +0.09(+0.19%)
Jun 21, 2006 46.71 47.20 46.71 46.88 1,537,861 +0.08(+0.18%)
Jun 20, 2006 46.90 47.16 46.70 46.80 1,814,041 -0.08(-0.17%)
Jun 19, 2006 47.57 47.65 46.81 46.88 1,196,000 -0.47(-1.00%)
Jun 16, 2006 47.44 47.66 47.11 47.35 2,932,658 -0.20(-0.42%)
Jun 15, 2006 46.29 47.55 45.94 47.55 2,650,188 +1.83(+3.99%)
Jun 14, 2006 46.53 46.70 45.04 45.73 2,580,704 -0.89(-1.91%)
Jun 13, 2006 47.14 47.48 46.34 46.62 2,407,068 -0.49(-1.03%)
Jun 12, 2006 47.44 47.56 46.97 47.10 1,699,063 -0.16(-0.35%)
Jun 09, 2006 47.41 47.75 46.99 47.26 1,861,290 -0.01(-0.03%)
Jun 08, 2006 46.43 47.44 46.20 47.28 2,744,540 +0.84(+1.81%)
Jun 07, 2006 46.25 46.89 45.92 46.44 1,945,256 +0.29(+0.62%)
Jun 06, 2006 46.38 46.41 45.58 46.15 1,561,558 -0.08(-0.16%)
Jun 05, 2006 47.04 47.09 46.16 46.23 1,644,061 -1.06(-2.24%)
Jun 02, 2006 47.62 47.78 47.10 47.29 2,110,847 -0.29(-0.60%)
Jun 01, 2006 47.17 47.59 47.02 47.57 1,310,392 +0.46(+0.99%)
May 31, 2006 46.75 47.11 46.51 47.11 2,068,864 +0.53(+1.13%)
May 30, 2006 46.97 46.97 46.49 46.58 916,163 -0.55(-1.17%)
May 26, 2006 47.50 47.63 47.05 47.13 929,328 -0.21(-0.43%)
May 25, 2006 47.17 47.34 46.88 47.34 1,097,991 +0.40(+0.84%)
May 24, 2006 46.77 47.37 46.27 46.94 1,863,484 +0.18(+0.38%)
May 23, 2006 46.79 47.23 46.67 46.77 1,785,662 +0.08(+0.18%)
May 22, 2006 46.74 46.92 46.30 46.68 2,094,171 -0.12(-0.25%)
May 19, 2006 46.86 47.07 46.48 46.80 1,897,568 +0.36(+0.77%)
May 18, 2006 46.98 47.32 46.44 46.44 1,765,768 -0.54(-1.15%)
May 17, 2006 47.09 47.31 46.68 46.98 1,976,999 -0.58(-1.22%)
May 16, 2006 47.52 47.77 47.47 47.57 1,389,677 +0.01(+0.03%)
May 15, 2006 47.01 47.70 46.98 47.55 1,310,978 +0.54(+1.15%)
May 12, 2006 47.68 47.96 46.98 47.01 1,449,214 -0.62(-1.29%)
May 11, 2006 48.50 48.58 47.34 47.63 1,883,817 -0.98(-2.03%)
May 10, 2006 48.53 48.75 48.30 48.61 1,387,337 -0.02(-0.04%)
May 09, 2006 48.40 48.76 48.27 48.63 1,586,134 +0.08(+0.15%)
May 08, 2006 48.99 49.22 48.50 48.56 1,324,728 -0.39(-0.80%)
May 05, 2006 48.57 49.04 48.50 48.95 1,572,383 +0.49(+1.00%)
May 04, 2006 48.02 48.49 48.02 48.46 1,809,506 +0.41(+0.85%)
May 03, 2006 47.99 48.22 47.65 48.05 1,402,696 -0.07(-0.14%)
May 02, 2006 47.98 48.40 47.98 48.12 1,712,668 +0.21(+0.44%)
May 01, 2006 48.78 49.14 47.72 47.91 1,755,236 -0.95(-1.94%)
Apr 28, 2006 48.16 48.98 48.12 48.86 2,109,384 +0.59(+1.22%)
Apr 27, 2006 47.52 48.40 47.45 48.27 2,498,933 +0.42(+0.87%)
Apr 26, 2006 47.63 47.85 47.50 47.85 1,985,483 +0.46(+0.97%)
Apr 25, 2006 47.59 47.62 47.22 47.39 2,193,642 -0.18(-0.37%)
Apr 24, 2006 47.81 47.81 47.27 47.57 1,744,264 -0.07(-0.14%)
Apr 21, 2006 47.95 47.96 47.31 47.64 2,922,858 +0.12(+0.24%)
Apr 20, 2006 46.69 47.78 46.69 47.52 2,309,937 +0.46(+0.99%)
Apr 19, 2006 46.62 47.72 46.52 47.06 3,085,230 +0.45(+0.97%)
Apr 18, 2006 45.41 46.79 45.41 46.61 4,424,148 +1.37(+3.02%)
Apr 17, 2006 45.46 45.88 45.08 45.24 2,924,174 +0.23(+0.50%)
Apr 13, 2006 45.17 45.38 44.64 45.02 1,932,529 -0.16(-0.35%)
Apr 12, 2006 45.22 45.45 44.94 45.17 2,144,638 +0.01(+0.02%)
Apr 11, 2006 45.44 45.72 44.96 45.17 1,771,912 -0.66(-1.45%)
Apr 10, 2006 46.09 46.11 45.38 45.83 2,954,454 -0.10(-0.21%)
Apr 07, 2006 46.50 46.79 45.75 45.92 1,595,350 -0.42(-0.90%)
Apr 06, 2006 46.81 47.17 46.31 46.34 2,259,323 -0.01(-0.03%)
Apr 05, 2006 46.14 46.58 46.05 46.36 1,323,119 +0.11(+0.24%)
Apr 04, 2006 45.80 46.53 45.67 46.25 2,062,428 +0.25(+0.53%)
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.