Skip to main content

PNC Financial Services (NY: PNC )

161.60 +1.63 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 43.23 43.60 42.88 43.43 5,255,951 +0.04(+0.10%)
Mar 30, 2011 43.38 43.38 43.38 43.38 4,934,873 +0.62(+1.45%)
Mar 29, 2011 42.35 42.78 42.12 42.76 3,402,833 +0.39(+0.91%)
Mar 28, 2011 42.63 42.85 42.33 42.38 2,884,368 -0.21(-0.49%)
Mar 25, 2011 42.56 42.91 42.27 42.59 2,578,018 +0.25(+0.59%)
Mar 24, 2011 42.41 42.44 41.85 42.34 2,804,777 +0.10(+0.23%)
Mar 23, 2011 42.18 42.39 41.61 42.24 4,014,497 -0.11(-0.26%)
Mar 22, 2011 42.95 43.05 42.32 42.35 4,761,787 -0.60(-1.40%)
Mar 21, 2011 42.94 43.04 42.76 42.95 4,733,864 -0.32(-0.73%)
Mar 18, 2011 43.41 43.95 43.16 43.27 9,080,245 +0.52(+1.21%)
Mar 17, 2011 42.61 42.85 42.14 42.75 6,333,564 +0.83(+1.99%)
Mar 16, 2011 42.77 43.05 41.59 41.92 8,710,869 -0.92(-2.14%)
Mar 15, 2011 42.47 43.12 42.41 42.83 7,028,261 -0.30(-0.69%)
Mar 14, 2011 43.11 43.46 42.83 43.13 5,717,884 -0.24(-0.56%)
Mar 11, 2011 42.79 43.55 42.69 43.37 6,120,126 +0.48(+1.13%)
Mar 10, 2011 42.94 43.28 42.52 42.89 6,730,881 -0.61(-1.41%)
Mar 09, 2011 43.43 43.66 43.00 43.50 4,971,755 -0.19(-0.43%)
Mar 08, 2011 42.12 43.82 42.08 43.69 8,741,927 +1.84(+4.40%)
Mar 07, 2011 42.35 42.52 41.69 41.85 5,721,529 -0.17(-0.41%)
Mar 04, 2011 42.05 42.33 41.52 42.02 5,289,342 +0.00(+0.00%)
Mar 03, 2011 41.84 42.23 41.75 42.02 6,148,976 +0.66(+1.60%)
Mar 02, 2011 41.44 41.73 41.14 41.36 5,437,739 -0.25(-0.60%)
Mar 01, 2011 42.63 42.63 41.60 41.61 5,192,867 -0.93(-2.19%)
Feb 28, 2011 42.80 42.83 42.30 42.54 4,624,985 -0.12(-0.29%)
Feb 25, 2011 42.49 42.87 42.34 42.66 3,643,647 +0.49(+1.16%)
Feb 24, 2011 42.30 42.53 41.77 42.17 5,152,903 -0.27(-0.63%)
Feb 23, 2011 42.60 42.76 41.52 42.44 6,633,485 -0.21(-0.49%)
Feb 22, 2011 43.47 43.66 42.52 42.65 7,108,365 -1.47(-3.33%)
Feb 18, 2011 44.29 44.44 44.07 44.12 3,458,618 -0.03(-0.06%)
Feb 17, 2011 44.49 44.63 44.09 44.14 3,895,870 -0.59(-1.33%)
Feb 16, 2011 44.63 44.85 44.50 44.74 4,755,744 +0.19(+0.43%)
Feb 15, 2011 44.51 44.94 44.43 44.54 5,405,482 -0.23(-0.51%)
Feb 14, 2011 44.14 44.78 44.14 44.77 3,878,116 +0.31(+0.70%)
Feb 11, 2011 43.93 44.74 43.52 44.46 3,753,243 +0.44(+1.00%)
Feb 10, 2011 44.32 44.43 43.72 44.02 3,507,720 -0.25(-0.56%)
Feb 09, 2011 44.07 44.58 43.87 44.27 5,413,669 -0.07(-0.16%)
Feb 08, 2011 43.34 44.34 43.12 44.34 6,145,051 +1.08(+2.49%)
Feb 07, 2011 42.86 43.61 42.69 43.26 3,618,945 +0.52(+1.21%)
Feb 04, 2011 42.79 42.83 42.41 42.74 2,828,718 -0.08(-0.18%)
Feb 03, 2011 42.79 43.26 42.62 42.82 4,301,892 -0.15(-0.35%)
Feb 02, 2011 42.78 43.24 42.67 42.97 5,000,829 +0.03(+0.06%)
Feb 01, 2011 41.59 43.22 41.45 42.94 8,006,149 +1.58(+3.82%)
Jan 31, 2011 41.61 41.88 41.20 41.36 7,037,318 -0.08(-0.18%)
Jan 28, 2011 42.50 42.74 41.41 41.44 6,413,432 -1.08(-2.53%)
Jan 27, 2011 42.22 42.62 41.74 42.52 3,654,570 +0.34(+0.82%)
Jan 26, 2011 42.05 42.40 41.66 42.17 5,543,711 +0.20(+0.48%)
Jan 25, 2011 41.51 42.03 41.25 41.97 6,920,760 +0.28(+0.66%)
Jan 24, 2011 41.72 42.04 41.54 41.70 4,609,849 -0.24(-0.58%)
Jan 21, 2011 42.74 42.79 41.50 41.94 9,511,260 -0.12(-0.28%)
Jan 20, 2011 41.85 42.34 41.30 42.05 9,875,826 -0.56(-1.31%)
Jan 19, 2011 43.21 43.67 42.39 42.61 7,994,098 -0.99(-2.26%)
Jan 18, 2011 43.65 44.17 43.33 43.60 5,905,940 -0.68(-1.53%)
Jan 14, 2011 42.14 44.36 42.11 44.27 10,266,806 +2.13(+5.05%)
Jan 13, 2011 42.94 42.95 42.08 42.14 4,915,254 -0.74(-1.72%)
Jan 12, 2011 42.90 43.31 42.82 42.88 5,504,157 +0.40(+0.94%)
Jan 11, 2011 42.60 42.76 42.14 42.48 4,857,817 +0.07(+0.16%)
Jan 10, 2011 42.24 42.71 42.10 42.41 3,337,036 -0.22(-0.52%)
Jan 07, 2011 43.04 43.16 42.06 42.63 6,509,407 -0.45(-1.04%)
Jan 06, 2011 42.47 43.49 42.30 43.08 7,126,600 +0.54(+1.27%)
Jan 05, 2011 41.75 42.57 41.63 42.54 8,044,950 +0.81(+1.93%)
Jan 04, 2011 42.45 42.60 41.39 41.73 5,260,732 -0.65(-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.