Skip to main content

PNC Financial Services (NY: PNC )

182.57 +1.08 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 34.03 34.71 33.85 34.29 8,548,190 +0.60(+1.79%)
Aug 30, 2011 33.44 33.99 33.03 33.69 7,735,896 -0.03(-0.10%)
Aug 29, 2011 32.56 33.74 32.56 33.72 6,255,852 +1.69(+5.27%)
Aug 26, 2011 31.32 32.27 31.00 32.04 8,735,907 +0.18(+0.56%)
Aug 25, 2011 32.96 33.51 31.47 31.86 13,003,864 -0.20(-0.62%)
Aug 24, 2011 30.78 32.06 30.64 32.06 10,160,313 +1.28(+4.16%)
Aug 23, 2011 29.52 30.79 29.20 30.78 12,008,278 +1.38(+4.70%)
Aug 22, 2011 30.38 30.38 29.33 29.40 10,837,099 -0.10(-0.32%)
Aug 19, 2011 30.31 31.04 29.48 29.49 13,278,804 -1.29(-4.18%)
Aug 18, 2011 31.33 31.60 30.46 30.78 15,574,001 -1.58(-4.88%)
Aug 17, 2011 32.33 32.96 31.99 32.36 7,336,220 +0.18(+0.57%)
Aug 16, 2011 32.25 32.37 31.68 32.17 8,189,388 -0.51(-1.55%)
Aug 15, 2011 32.49 32.77 32.27 32.68 7,402,414 +0.62(+1.92%)
Aug 12, 2011 32.98 33.48 31.82 32.06 8,636,714 -0.53(-1.62%)
Aug 11, 2011 31.21 33.05 31.14 32.59 15,176,220 +1.62(+5.23%)
Aug 10, 2011 32.65 32.76 30.76 30.97 20,542,472 -2.76(-8.19%)
Aug 09, 2011 34.09 33.75 31.33 33.73 17,589,998 +1.59(+4.96%)
Aug 08, 2011 34.09 35.54 32.10 32.14 18,327,444 -2.87(-8.19%)
Aug 05, 2011 35.56 35.91 34.11 35.00 15,419,161 -0.10(-0.29%)
Aug 04, 2011 36.32 36.55 35.05 35.11 9,668,865 -1.68(-4.57%)
Aug 03, 2011 36.36 36.84 35.92 36.79 8,117,071 +0.39(+1.07%)
Aug 02, 2011 37.14 37.49 36.39 36.40 10,116,946 -1.15(-3.06%)
Aug 01, 2011 37.55 37.66 36.94 37.55 7,787,891 +0.42(+1.12%)
Jul 29, 2011 37.03 37.44 36.77 37.13 5,415,809 -0.21(-0.55%)
Jul 28, 2011 37.29 37.84 37.26 37.34 5,350,917 +0.06(+0.16%)
Jul 27, 2011 37.99 38.12 37.27 37.27 7,914,903 -0.90(-2.36%)
Jul 26, 2011 38.63 38.64 38.10 38.18 6,991,323 -0.47(-1.22%)
Jul 25, 2011 38.35 38.72 38.16 38.65 4,349,091 -0.05(-0.14%)
Jul 22, 2011 38.92 38.93 38.61 38.70 4,336,636 -0.12(-0.32%)
Jul 21, 2011 38.33 38.96 38.19 38.83 14,397,464 +0.81(+2.12%)
Jul 20, 2011 38.30 38.71 37.54 38.02 15,243,654 -0.16(-0.43%)
Jul 19, 2011 38.57 38.57 37.88 38.18 14,203,024 -0.07(-0.18%)
Jul 18, 2011 38.59 38.79 38.10 38.25 6,153,138 -0.61(-1.57%)
Jul 15, 2011 39.39 39.65 38.66 38.86 8,527,428 -0.30(-0.77%)
Jul 14, 2011 39.80 39.88 38.95 39.16 5,308,304 -0.27(-0.69%)
Jul 13, 2011 39.75 40.20 39.36 39.44 6,295,410 -0.03(-0.07%)
Jul 12, 2011 39.54 40.17 39.44 39.46 5,714,288 -0.29(-0.74%)
Jul 11, 2011 40.05 40.42 39.65 39.76 5,739,835 -0.92(-2.26%)
Jul 08, 2011 40.65 40.86 40.30 40.67 5,492,542 -0.52(-1.25%)
Jul 07, 2011 40.62 41.40 40.54 41.19 7,019,587 +0.55(+1.36%)
Jul 06, 2011 40.94 40.99 40.29 40.64 6,113,052 -0.33(-0.81%)
Jul 05, 2011 41.61 41.61 40.51 40.97 4,543,629 -0.42(-1.02%)
Jul 01, 2011 40.64 41.50 40.52 41.39 5,153,825 +0.87(+2.15%)
Jun 30, 2011 40.00 40.55 39.64 40.52 5,804,678 +0.46(+1.14%)
Jun 29, 2011 39.63 40.16 39.37 40.07 6,881,381 +0.70(+1.78%)
Jun 28, 2011 39.46 39.58 38.99 39.37 4,360,554 +0.04(+0.10%)
Jun 27, 2011 38.61 39.46 38.58 39.33 6,701,628 +0.84(+2.19%)
Jun 24, 2011 38.61 38.80 38.18 38.48 7,379,299 -0.05(-0.14%)
Jun 23, 2011 38.07 38.81 37.77 38.54 10,898,986 +0.05(+0.14%)
Jun 22, 2011 38.67 38.81 38.38 38.48 7,703,624 -0.20(-0.51%)
Jun 21, 2011 38.42 38.71 38.16 38.68 10,991,230 +0.16(+0.42%)
Jun 20, 2011 38.53 38.74 38.41 38.52 17,424,526 -0.77(-1.96%)
Jun 17, 2011 40.16 40.23 39.13 39.29 15,155,467 -1.14(-2.83%)
Jun 16, 2011 40.07 40.76 39.71 40.43 6,278,423 +0.66(+1.66%)
Jun 15, 2011 40.35 40.43 39.52 39.77 6,041,624 -0.92(-2.27%)
Jun 14, 2011 40.65 40.95 40.48 40.69 4,807,207 +0.41(+1.03%)
Jun 13, 2011 40.33 40.45 39.82 40.28 3,942,282 +0.12(+0.30%)
Jun 10, 2011 39.97 40.54 39.52 40.16 7,379,974 -0.05(-0.12%)
Jun 09, 2011 40.38 40.48 39.97 40.20 4,761,787 -0.04(-0.10%)
Jun 08, 2011 40.35 40.90 40.22 40.24 5,969,474 -0.27(-0.65%)
Jun 07, 2011 40.45 40.95 40.37 40.51 5,229,387 +0.29(+0.71%)
Jun 06, 2011 40.29 40.71 39.59 40.22 6,448,005 -0.12(-0.29%)
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.