Skip to main content

PNC Financial Services (NY: PNC )

161.35 +1.38 (+0.86%)
Streaming Delayed Price Updated: 11:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 48.82 53.32 46.51 51.07 6,131,802 +4.58(+9.85%)
Sep 29, 2008 51.27 53.31 46.49 46.49 8,575,789 -5.13(-9.93%)
Sep 26, 2008 49.05 52.94 48.21 51.61 0 +2.19(+4.43%)
Sep 25, 2008 49.57 51.04 49.20 49.43 4,059,108 -0.35(-0.70%)
Sep 24, 2008 50.21 51.92 49.59 49.77 5,746,089 +0.77(+1.58%)
Sep 23, 2008 51.27 53.12 49.00 49.00 3,955,439 -2.68(-5.19%)
Sep 22, 2008 55.45 55.45 51.29 51.68 5,231,033 -3.84(-6.91%)
Sep 19, 2008 58.80 60.15 53.72 55.52 0 +1.51(+2.80%)
Sep 18, 2008 50.46 54.69 45.30 54.01 20,258,482 +4.81(+9.78%)
Sep 17, 2008 51.34 52.19 47.98 49.19 13,457,086 -3.29(-6.28%)
Sep 16, 2008 46.83 52.50 46.31 52.49 14,070,846 +4.35(+9.03%)
Sep 15, 2008 48.20 50.92 47.61 48.14 11,190,677 -1.74(-3.49%)
Sep 12, 2008 49.05 50.29 48.82 49.88 9,044,912 -0.03(-0.07%)
Sep 11, 2008 47.21 50.10 46.94 49.92 9,430,287 +1.48(+3.05%)
Sep 10, 2008 48.99 50.05 47.70 48.44 10,088,773 -1.36(-2.73%)
Sep 09, 2008 51.84 52.54 49.76 49.80 8,644,619 -2.69(-5.12%)
Sep 08, 2008 52.39 53.27 50.73 52.49 12,378,719 +1.70(+3.35%)
Sep 05, 2008 49.32 50.97 48.60 50.79 0 +1.05(+2.12%)
Sep 04, 2008 50.51 50.70 49.66 49.73 6,642,002 -0.94(-1.85%)
Sep 03, 2008 49.99 50.77 49.42 50.67 4,839,059 +0.46(+0.93%)
Sep 02, 2008 49.79 50.56 49.53 50.20 4,335,231 +1.02(+2.07%)
Aug 29, 2008 48.76 49.56 48.55 49.19 0 -0.01(-0.03%)
Aug 28, 2008 48.41 49.33 47.94 49.20 3,096,498 +1.18(+2.46%)
Aug 27, 2008 47.33 48.50 47.07 48.02 2,683,173 +0.57(+1.20%)
Aug 26, 2008 47.17 47.53 46.39 47.45 4,678,910 +0.25(+0.52%)
Aug 25, 2008 48.71 48.82 47.20 47.20 4,265,792 -1.99(-4.04%)
Aug 22, 2008 49.05 49.37 47.78 49.19 0 +1.18(+2.45%)
Aug 21, 2008 47.13 48.39 46.56 48.02 4,482,883 +0.31(+0.66%)
Aug 20, 2008 47.11 48.03 46.05 47.70 6,138,205 +0.72(+1.54%)
Aug 19, 2008 46.90 47.72 46.36 46.98 5,228,862 -0.86(-1.80%)
Aug 18, 2008 49.17 49.17 47.46 47.84 4,891,038 -1.21(-2.47%)
Aug 15, 2008 48.47 49.90 48.38 49.05 0 +0.87(+1.80%)
Aug 14, 2008 47.51 48.53 47.36 48.18 5,041,644 +0.27(+0.57%)
Aug 13, 2008 47.85 48.56 47.11 47.91 8,395,849 -0.31(-0.64%)
Aug 12, 2008 49.30 50.25 47.78 48.22 6,896,228 -1.76(-3.53%)
Aug 11, 2008 49.58 50.48 48.61 49.98 7,495,229 +0.99(+2.02%)
Aug 08, 2008 47.16 49.32 47.16 48.99 6,568,680 +1.55(+3.27%)
Aug 07, 2008 49.51 49.89 46.85 47.44 12,091,900 -2.66(-5.31%)
Aug 06, 2008 50.05 50.89 49.46 50.10 8,703,787 -0.24(-0.48%)
Aug 05, 2008 49.41 50.45 48.36 50.33 7,817,199 +1.36(+2.78%)
Aug 04, 2008 48.92 49.52 47.43 48.97 6,267,708 -0.12(-0.24%)
Aug 01, 2008 48.77 49.34 47.56 49.09 4,866,272 +0.36(+0.73%)
Jul 31, 2008 48.08 49.73 48.08 48.73 6,105,296 -0.46(-0.93%)
Jul 30, 2008 48.94 49.87 47.74 49.19 9,424,322 +0.46(+0.95%)
Jul 29, 2008 48.73 48.73 45.25 48.73 9,419,222 +3.50(+7.74%)
Jul 28, 2008 46.42 47.51 45.05 45.23 8,013,121 -1.14(-2.46%)
Jul 25, 2008 46.65 47.85 45.71 46.37 6,877,032 -0.08(-0.16%)
Jul 24, 2008 47.55 48.12 46.29 46.44 11,585,848 -1.18(-2.47%)
Jul 23, 2008 48.13 49.02 46.49 47.62 12,337,047 -0.36(-0.74%)
Jul 22, 2008 43.31 48.17 42.63 47.98 11,669,611 +4.44(+10.19%)
Jul 21, 2008 44.98 45.03 43.18 43.54 6,760,135 -0.88(-1.99%)
Jul 18, 2008 44.77 45.14 43.35 44.42 9,169,352 -0.53(-1.17%)
Jul 17, 2008 41.53 44.95 41.40 44.95 19,666,938 +5.36(+13.54%)
Jul 16, 2008 35.07 39.92 34.27 39.59 13,803,350 +5.50(+16.12%)
Jul 15, 2008 35.01 36.22 33.50 34.09 12,570,173 -1.49(-4.19%)
Jul 14, 2008 39.24 39.24 35.55 35.58 11,480,110 -3.10(-8.01%)
Jul 11, 2008 37.55 39.72 36.70 38.68 8,670,432 +0.46(+1.20%)
Jul 10, 2008 37.80 38.89 37.09 38.22 6,290,063 +0.38(+1.01%)
Jul 09, 2008 39.85 39.85 37.78 37.84 6,853,625 -2.09(-5.24%)
Jul 08, 2008 37.23 39.98 36.76 39.93 7,175,821 +2.72(+7.31%)
Jul 07, 2008 38.30 38.61 36.53 37.21 6,838,918 -0.86(-2.26%)
Jul 04, 2008 39.24 39.75 37.96 38.07 3,195,065 +0.00(+0.00%)
Jul 03, 2008 39.24 39.75 37.96 38.07 3,195,065 -0.92(-2.35%)
Jul 02, 2008 39.70 40.50 38.98 38.99 6,712,335 -0.38(-0.97%)
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.