PNC Financial Services (NY: PNC )

200.96 USD -5.94 (-2.87%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 45.01 46.48 45.01 46.09 1,467,900 +0.99(+2.20%)
Aug 29, 2002 45.01 46.20 43.96 45.10 2,867,700 -1.10(-2.38%)
Aug 28, 2002 47.73 47.74 45.61 46.20 1,527,400 -1.67(-3.49%)
Aug 27, 2002 47.97 48.08 47.56 47.87 1,087,000 +0.07(+0.15%)
Aug 26, 2002 47.05 47.85 46.37 47.80 160,000 +0.92(+1.96%)
Aug 23, 2002 46.41 47.00 46.00 46.88 1,405,500 +0.48(+1.03%)
Aug 22, 2002 45.69 46.59 45.46 46.40 1,031,000 +0.71(+1.55%)
Aug 21, 2002 44.91 45.72 44.40 45.69 1,290,600 +1.03(+2.31%)
Aug 20, 2002 44.61 45.09 44.12 44.66 703,600 +0.51(+1.16%)
Aug 16, 2002 44.15 44.49 43.75 44.15 680,000 -0.43(-0.96%)
Aug 15, 2002 44.00 44.84 44.00 44.58 1,008,000 +0.75(+1.71%)
Aug 14, 2002 42.30 43.90 41.40 43.83 1,538,200 +1.69(+4.01%)
Aug 13, 2002 43.25 43.42 42.03 42.14 1,148,200 -1.27(-2.93%)
Aug 12, 2002 43.00 43.70 42.54 43.41 712,500 +1.79(+4.30%)
Aug 07, 2002 41.10 41.70 40.75 41.62 1,421,500 +0.80(+1.96%)
Aug 06, 2002 39.51 41.75 39.51 40.82 1,422,200 +1.67(+4.27%)
Aug 05, 2002 40.64 40.87 39.03 39.15 1,376,200 -1.74(-4.26%)
Aug 02, 2002 41.34 41.55 40.65 40.89 1,434,200 -0.47(-1.14%)
Aug 01, 2002 42.15 42.15 41.18 41.36 1,338,100 -0.79(-1.87%)
Jul 31, 2002 42.20 42.34 41.60 42.15 1,896,100 -0.10(-0.24%)
Jul 30, 2002 42.00 42.45 41.51 42.25 1,599,500 -0.12(-0.28%)
Jul 29, 2002 40.00 42.45 40.00 42.37 1,770,800 +3.00(+7.62%)
Jul 26, 2002 39.45 39.65 38.75 39.37 1,199,300 +0.09(+0.23%)
Jul 25, 2002 38.56 39.93 38.00 39.28 1,724,500 +0.62(+1.60%)
Jul 24, 2002 35.30 38.75 35.20 38.66 3,374,900 +2.66(+7.39%)
Jul 23, 2002 37.20 37.32 36.00 36.00 3,138,100 -0.99(-2.68%)
Jul 22, 2002 37.05 38.10 36.75 36.99 2,977,300 -0.10(-0.27%)
Jul 19, 2002 38.25 38.85 37.00 37.09 4,151,000 -9.51(-20.41%)
Jul 17, 2002 47.54 47.96 45.89 46.60 942,300 -0.90(-1.89%)
Jul 12, 2002 47.71 47.92 47.00 47.50 1,458,900 -0.21(-0.44%)
Jul 11, 2002 46.58 48.00 45.94 47.71 1,857,600 +1.19(+2.56%)
Jul 10, 2002 49.60 49.60 46.52 46.52 1,768,400 -2.88(-5.83%)
Jul 09, 2002 51.07 51.07 49.40 49.40 939,500 -1.67(-3.27%)
Jul 08, 2002 51.08 51.08 51.07 51.07 678,200 -0.01(-0.02%)
Jul 05, 2002 49.50 51.08 49.40 51.08 493,900 +2.03(+4.14%)
Jul 04, 2002 49.58 50.00 48.14 49.05 1,088,600 +0.00(+0.00%)
Jul 03, 2002 49.58 50.00 48.14 49.05 1,088,600 -0.53(-1.07%)
Jul 02, 2002 51.39 51.49 49.52 49.58 1,705,000 -2.06(-3.99%)
Jul 01, 2002 52.34 52.75 51.48 51.64 697,000 -0.64(-1.22%)
Jun 28, 2002 51.70 53.07 51.69 52.28 815,000 +0.59(+1.14%)
Jun 27, 2002 51.40 51.75 50.83 51.69 847,600 +0.69(+1.35%)
Jun 26, 2002 50.60 51.20 49.60 51.00 1,453,600 -0.76(-1.47%)
Jun 25, 2002 52.60 53.00 51.76 51.76 931,100 -0.87(-1.65%)
Jun 21, 2002 52.55 53.08 52.29 52.63 1,050,700 -0.51(-0.96%)
Jun 20, 2002 53.65 53.96 53.05 53.14 826,600 -0.91(-1.68%)
Jun 19, 2002 54.70 54.71 53.99 54.05 711,300 -0.80(-1.46%)
Jun 18, 2002 54.53 55.05 54.10 54.85 514,100 +0.07(+0.13%)
Jun 17, 2002 53.60 54.82 53.40 54.78 734,400 +1.53(+2.87%)
Jun 14, 2002 52.42 53.40 51.10 53.25 1,226,400 -0.04(-0.08%)
Jun 12, 2002 53.82 54.15 53.10 53.29 1,181,400 -0.53(-0.98%)
Jun 11, 2002 54.47 54.72 53.66 53.82 680,700 -0.45(-0.83%)
Jun 10, 2002 54.10 54.42 53.95 54.27 772,100 +0.07(+0.13%)
Jun 07, 2002 53.86 54.38 53.82 54.20 1,102,000 +0.09(+0.17%)
Jun 06, 2002 54.95 54.95 53.75 54.11 974,300 -0.84(-1.53%)
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.