Skip to main content

PNC Financial Services (NY: PNC )

182.57 +1.08 (+0.60%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 29.11 29.47 28.97 29.17 1,682,255 +0.29(+1.01%)
Feb 27, 2003 28.53 29.03 28.34 28.87 1,165,254 +0.55(+1.95%)
Feb 26, 2003 28.62 28.62 28.22 28.32 1,146,922 -0.30(-1.04%)
Feb 25, 2003 28.43 28.70 28.04 28.62 2,194,172 -0.10(-0.36%)
Feb 24, 2003 29.05 29.09 28.42 28.72 1,295,737 -0.49(-1.67%)
Feb 21, 2003 28.87 29.34 28.50 29.21 1,968,485 +0.44(+1.53%)
Feb 20, 2003 28.78 29.05 28.63 28.77 1,804,419 -0.02(-0.07%)
Feb 19, 2003 28.55 28.79 28.48 28.79 1,457,800 +0.17(+0.59%)
Feb 18, 2003 28.22 28.75 28.22 28.62 1,276,480 +0.48(+1.71%)
Feb 14, 2003 27.41 28.14 27.26 28.14 2,920,222 +0.75(+2.73%)
Feb 13, 2003 27.30 27.47 27.02 27.39 1,493,694 -0.01(-0.02%)
Feb 12, 2003 27.49 27.75 27.33 27.40 2,198,486 -0.08(-0.31%)
Feb 11, 2003 27.96 28.06 27.33 27.48 1,391,249 -0.43(-1.53%)
Feb 10, 2003 28.11 28.15 27.74 27.91 1,828,451 -0.03(-0.12%)
Feb 07, 2003 27.84 28.22 27.69 27.95 1,882,832 +0.11(+0.40%)
Feb 06, 2003 27.95 28.13 27.62 27.83 1,574,572 -0.27(-0.95%)
Feb 05, 2003 28.45 28.72 27.95 28.10 1,332,863 -0.22(-0.78%)
Feb 04, 2003 28.74 28.74 28.04 28.32 1,566,253 -0.41(-1.42%)
Feb 03, 2003 28.59 28.80 28.47 28.73 1,432,844 +0.14(+0.50%)
Jan 31, 2003 28.33 28.76 28.15 28.59 2,075,089 +0.26(+0.92%)
Jan 30, 2003 28.70 28.98 28.30 28.33 2,098,813 -0.36(-1.27%)
Jan 29, 2003 28.22 28.85 27.95 28.69 1,395,409 +0.31(+1.10%)
Jan 28, 2003 28.29 28.43 27.95 28.38 1,894,694 +0.40(+1.42%)
Jan 27, 2003 28.13 28.61 27.80 27.98 1,636,655 -0.18(-0.62%)
Jan 24, 2003 29.22 29.31 28.16 28.16 2,214,815 -0.95(-3.28%)
Jan 23, 2003 28.83 29.24 28.72 29.11 1,449,943 +0.45(+1.56%)
Jan 22, 2003 28.95 29.13 28.62 28.67 3,473,118 -0.28(-0.96%)
Jan 21, 2003 29.63 29.65 28.94 28.94 1,731,860 -0.40(-1.35%)
Jan 17, 2003 28.98 29.83 28.98 29.34 2,180,461 +0.20(+0.69%)
Jan 16, 2003 29.21 29.34 28.91 29.14 2,682,827 +0.71(+2.49%)
Jan 15, 2003 29.11 29.12 28.28 28.43 1,508,175 -0.73(-2.49%)
Jan 14, 2003 28.81 29.27 28.72 29.16 927,243 +0.26(+0.90%)
Jan 13, 2003 29.18 29.31 28.74 28.90 1,223,178 -0.07(-0.25%)
Jan 10, 2003 28.89 29.22 28.78 28.97 1,618,631 -0.21(-0.71%)
Jan 09, 2003 29.21 29.61 28.95 29.18 1,752,811 -0.14(-0.49%)
Jan 08, 2003 29.44 29.74 29.17 29.32 2,057,219 -0.12(-0.40%)
Jan 07, 2003 29.38 29.72 29.11 29.44 2,462,224 +0.06(+0.22%)
Jan 06, 2003 28.59 29.50 28.57 29.37 2,705,473 +0.69(+2.42%)
Jan 03, 2003 28.20 28.69 28.19 28.68 1,708,598 +0.41(+1.45%)
Jan 02, 2003 27.50 28.27 27.14 28.27 1,220,867 +1.07(+3.94%)
Dec 31, 2002 27.20 27.35 26.72 27.20 1,078,368 -0.04(-0.14%)
Dec 30, 2002 26.71 27.28 26.46 27.24 1,195,911 +0.60(+2.27%)
Dec 27, 2002 27.09 27.21 26.63 26.63 852,989 -0.45(-1.68%)
Dec 26, 2002 26.97 27.77 26.95 27.09 1,138,757 +0.18(+0.68%)
Dec 24, 2002 26.97 27.07 26.80 26.91 342,613 -0.23(-0.84%)
Dec 23, 2002 27.08 27.30 26.74 27.13 850,987 +0.06(+0.24%)
Dec 20, 2002 26.41 27.28 26.41 27.07 2,400,449 +0.67(+2.53%)
Dec 19, 2002 26.26 26.95 26.26 26.40 1,282,180 +0.01(+0.05%)
Dec 18, 2002 26.74 27.06 26.30 26.39 1,350,117 -0.67(-2.47%)
Dec 17, 2002 27.23 27.47 27.06 27.06 1,538,678 -0.33(-1.21%)
Dec 16, 2002 26.47 27.39 26.47 27.39 1,636,809 +1.05(+3.97%)
Dec 13, 2002 26.76 26.76 26.29 26.34 997,953 -0.42(-1.55%)
Dec 12, 2002 27.00 27.12 26.50 26.76 1,397,874 -0.23(-0.87%)
Dec 11, 2002 26.93 27.13 26.70 26.99 1,008,274 +0.06(+0.24%)
Dec 10, 2002 26.30 26.93 26.30 26.93 1,482,295 +0.63(+2.39%)
Dec 09, 2002 26.65 26.78 26.14 26.30 1,686,568 -0.67(-2.48%)
Dec 06, 2002 26.48 27.13 26.13 26.96 1,500,319 +0.48(+1.81%)
Dec 05, 2002 27.17 27.17 26.46 26.48 1,126,279 -0.56(-2.06%)
Dec 04, 2002 26.88 27.43 26.46 27.04 1,349,039 +0.17(+0.63%)
Dec 03, 2002 27.16 27.16 26.49 26.87 1,353,506 -0.28(-1.03%)
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.