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 (%)
Dec 31, 2002 28.64 28.81 28.14 28.64 1,023,973 -0.04(-0.14%)
Dec 30, 2002 28.13 28.73 27.86 28.68 1,135,586 +0.64(+2.27%)
Dec 27, 2002 28.53 28.66 28.04 28.05 809,962 -0.48(-1.68%)
Dec 26, 2002 28.40 29.24 28.38 28.53 1,081,315 +0.19(+0.68%)
Dec 24, 2002 28.40 28.51 28.23 28.34 325,330 -0.24(-0.84%)
Dec 23, 2002 28.51 28.75 28.16 28.57 808,061 +0.07(+0.24%)
Dec 20, 2002 27.81 28.73 27.81 28.51 2,279,364 +0.70(+2.53%)
Dec 19, 2002 27.65 28.38 27.65 27.80 1,217,504 +0.01(+0.05%)
Dec 18, 2002 28.16 28.50 27.70 27.79 1,282,014 -0.70(-2.47%)
Dec 17, 2002 28.68 28.93 28.49 28.49 1,461,063 -0.35(-1.21%)
Dec 16, 2002 27.88 28.84 27.88 28.84 1,554,244 +1.10(+3.97%)
Dec 13, 2002 28.19 28.19 27.69 27.74 947,613 -0.44(-1.55%)
Dec 12, 2002 28.43 28.56 27.91 28.18 1,327,361 -0.25(-0.87%)
Dec 11, 2002 28.36 28.57 28.12 28.42 957,414 +0.07(+0.24%)
Dec 10, 2002 27.70 28.36 27.70 28.36 1,407,524 +0.66(+2.39%)
Dec 09, 2002 28.06 28.21 27.53 27.69 1,601,493 -0.70(-2.48%)
Dec 06, 2002 27.89 28.57 27.52 28.40 1,424,639 +0.51(+1.81%)
Dec 05, 2002 28.61 28.61 27.86 27.89 1,069,466 -0.59(-2.06%)
Dec 04, 2002 28.31 28.88 27.86 28.48 1,280,990 +0.18(+0.63%)
Dec 03, 2002 28.60 28.60 27.90 28.30 1,285,232 -0.29(-1.03%)
Dec 02, 2002 29.16 29.20 28.23 28.60 1,080,876 -0.25(-0.88%)
Nov 29, 2002 28.94 29.01 28.72 28.85 488,581 -0.26(-0.89%)
Nov 27, 2002 28.39 29.22 28.07 29.11 1,096,090 +0.77(+2.73%)
Nov 26, 2002 28.68 28.81 28.03 28.34 1,448,629 -0.34(-1.19%)
Nov 25, 2002 28.81 29.07 28.06 28.68 1,197,902 -0.12(-0.43%)
Nov 22, 2002 29.09 29.19 28.71 28.80 1,259,633 -0.29(-0.99%)
Nov 21, 2002 28.60 29.41 28.42 29.09 2,211,343 +0.77(+2.70%)
Nov 20, 2002 27.35 28.52 27.26 28.32 1,084,533 +1.07(+3.94%)
Nov 19, 2002 26.96 27.62 26.92 27.25 1,269,141 +0.12(+0.43%)
Nov 18, 2002 27.97 27.97 27.13 27.13 1,670,246 -0.83(-2.98%)
Nov 15, 2002 27.71 27.98 27.00 27.97 2,041,509 +0.27(+0.96%)
Nov 14, 2002 27.41 27.84 27.24 27.70 1,312,294 +0.65(+2.40%)
Nov 13, 2002 26.96 27.19 26.18 27.05 1,516,942 +0.10(+0.36%)
Nov 12, 2002 26.85 27.31 26.78 26.95 1,417,910 +0.21(+0.79%)
Nov 11, 2002 26.84 27.03 26.54 26.74 1,034,359 -0.09(-0.33%)
Nov 08, 2002 27.11 27.62 26.58 26.83 1,202,144 -0.20(-0.73%)
Nov 07, 2002 28.05 28.05 26.91 27.03 2,014,301 -1.01(-3.61%)
Nov 06, 2002 28.65 28.65 27.48 28.04 1,980,949 -0.60(-2.10%)
Nov 05, 2002 28.47 28.71 28.16 28.64 1,244,712 +0.17(+0.60%)
Nov 04, 2002 28.34 29.05 28.29 28.47 1,799,705 +0.14(+0.48%)
Nov 01, 2002 27.62 28.44 27.36 28.34 1,227,890 +0.54(+1.94%)
Oct 31, 2002 28.01 28.13 27.49 27.80 1,412,351 -0.13(-0.46%)
Oct 30, 2002 27.61 28.14 27.34 27.93 3,061,533 +0.32(+1.16%)
Oct 29, 2002 27.89 27.96 27.24 27.60 2,134,398 -0.25(-0.91%)
Oct 28, 2002 27.55 28.21 27.55 27.86 2,166,727 +0.31(+1.12%)
Oct 25, 2002 27.19 27.70 27.00 27.55 1,374,757 +0.19(+0.70%)
Oct 24, 2002 28.03 28.12 27.21 27.36 2,369,473 -0.20(-0.72%)
Oct 23, 2002 26.67 27.56 26.32 27.56 2,562,712 +0.89(+3.33%)
Oct 22, 2002 26.46 26.74 26.12 26.67 2,421,257 +0.38(+1.46%)
Oct 21, 2002 25.80 26.63 25.56 26.28 1,805,118 +0.38(+1.45%)
Oct 18, 2002 25.14 26.12 24.95 25.91 3,876,030 +0.66(+2.60%)
Oct 17, 2002 26.76 27.17 25.02 25.25 8,215,921 -2.74(-9.79%)
Oct 16, 2002 28.23 28.68 27.93 27.99 1,439,852 -0.68(-2.38%)
Oct 15, 2002 28.13 28.80 28.13 28.68 1,546,638 +1.29(+4.72%)
Oct 14, 2002 27.00 27.69 26.92 27.39 1,735,195 +0.07(+0.25%)
Oct 11, 2002 26.66 28.10 26.66 27.32 2,237,527 +1.15(+4.39%)
Oct 10, 2002 24.68 26.46 24.68 26.17 2,447,588 +1.32(+5.31%)
Oct 09, 2002 25.36 25.36 24.78 24.85 2,162,192 -1.25(-4.79%)
Oct 08, 2002 25.12 26.56 24.95 26.10 307,191 +1.42(+5.73%)
Oct 07, 2002 25.81 26.05 24.62 24.69 3,006,384 -1.12(-4.34%)
Oct 04, 2002 26.13 26.61 25.55 25.81 2,970,399 -0.31(-1.20%)
Oct 03, 2002 28.23 28.23 25.77 26.12 6,464,780 -2.10(-7.44%)
Oct 02, 2002 30.20 30.20 27.92 28.22 4,206,042 -1.98(-6.54%)
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.