Skip to main content

PNC Financial Services (NY: PNC )

187.20 +4.63 (+2.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 30.76 30.90 30.57 30.90 965,910 +0.14(+0.46%)
Aug 28, 2003 30.64 30.83 30.50 30.76 1,002,420 +0.14(+0.45%)
Aug 27, 2003 30.67 30.73 30.54 30.62 673,210 -0.18(-0.57%)
Aug 26, 2003 30.64 30.89 30.37 30.79 1,261,383 +0.05(+0.15%)
Aug 25, 2003 30.54 30.75 30.13 30.75 1,589,977 +0.26(+0.85%)
Aug 22, 2003 31.27 31.27 30.48 30.49 1,477,827 -0.71(-2.29%)
Aug 21, 2003 31.51 31.52 30.96 31.20 1,747,727 -0.30(-0.95%)
Aug 20, 2003 31.48 31.80 31.43 31.50 633,002 -0.07(-0.23%)
Aug 19, 2003 31.55 31.64 31.29 31.57 819,252 +0.06(+0.21%)
Aug 18, 2003 31.35 31.52 31.26 31.51 594,181 +0.15(+0.48%)
Aug 15, 2003 31.50 31.52 31.21 31.36 406,853 -0.05(-0.17%)
Aug 14, 2003 31.52 31.52 31.05 31.41 1,376,923 +0.00(+0.00%)
Aug 13, 2003 31.74 31.78 31.30 31.41 750,698 -0.29(-0.92%)
Aug 12, 2003 31.22 31.74 31.17 31.70 1,159,400 +0.57(+1.83%)
Aug 11, 2003 31.24 31.52 31.00 31.13 784,282 -0.17(-0.54%)
Aug 08, 2003 31.16 31.42 31.13 31.30 643,478 +0.20(+0.65%)
Aug 07, 2003 30.89 31.19 30.55 31.10 1,315,764 +0.21(+0.69%)
Aug 06, 2003 30.74 31.17 30.52 30.89 1,116,573 +0.14(+0.44%)
Aug 05, 2003 31.35 31.39 30.72 30.75 1,931,204 -0.80(-2.53%)
Aug 04, 2003 31.48 31.59 30.68 31.55 1,409,582 +0.06(+0.21%)
Aug 01, 2003 31.81 31.83 31.44 31.48 1,273,245 -0.29(-0.92%)
Jul 31, 2003 32.21 32.26 31.73 31.77 1,758,357 -0.34(-1.07%)
Jul 30, 2003 32.19 32.26 31.98 32.12 832,808 +0.03(+0.08%)
Jul 29, 2003 32.18 32.41 31.94 32.09 1,427,452 -0.12(-0.38%)
Jul 28, 2003 32.44 32.44 32.07 32.22 1,219,481 -0.05(-0.14%)
Jul 25, 2003 31.94 32.28 31.78 32.26 1,635,269 +0.53(+1.66%)
Jul 24, 2003 32.03 32.16 31.70 31.74 2,031,492 +0.02(+0.06%)
Jul 23, 2003 31.71 31.73 31.39 31.72 1,215,321 +0.14(+0.43%)
Jul 22, 2003 31.24 31.73 31.16 31.58 1,333,788 +0.42(+1.35%)
Jul 21, 2003 31.15 31.58 30.74 31.16 1,605,229 +0.01(+0.04%)
Jul 18, 2003 30.83 31.30 30.72 31.15 1,182,354 +0.36(+1.18%)
Jul 17, 2003 31.11 31.19 30.66 30.78 1,115,033 -0.46(-1.48%)
Jul 16, 2003 31.39 31.48 30.63 31.24 2,918,374 -0.08(-0.25%)
Jul 15, 2003 32.00 32.00 31.26 31.32 2,224,212 -0.49(-1.53%)
Jul 14, 2003 31.66 32.04 31.62 31.81 1,759,127 +0.44(+1.41%)
Jul 11, 2003 31.40 31.67 31.20 31.37 1,145,998 -0.04(-0.12%)
Jul 10, 2003 31.76 31.76 31.00 31.40 1,323,620 -0.35(-1.10%)
Jul 09, 2003 32.11 32.23 31.61 31.76 1,419,441 -0.64(-1.96%)
Jul 08, 2003 32.00 32.57 31.81 32.39 1,338,563 +0.30(+0.93%)
Jul 07, 2003 31.81 32.26 31.81 32.09 1,086,841 +0.52(+1.64%)
Jul 03, 2003 31.73 31.99 31.55 31.57 788,441 -0.27(-0.84%)
Jul 02, 2003 31.88 32.00 31.67 31.84 1,257,686 -0.06(-0.20%)
Jul 01, 2003 31.48 31.91 31.23 31.90 1,583,353 +0.22(+0.70%)
Jun 30, 2003 31.81 32.30 31.68 31.68 1,725,544 +0.13(+0.41%)
Jun 27, 2003 31.68 31.97 31.40 31.55 1,815,665 +0.01(+0.02%)
Jun 26, 2003 31.06 31.74 30.87 31.55 1,413,895 +0.34(+1.10%)
Jun 25, 2003 31.47 32.00 31.20 31.20 1,889,764 -0.18(-0.58%)
Jun 24, 2003 31.16 31.74 31.15 31.39 1,527,278 +0.14(+0.46%)
Jun 23, 2003 31.58 31.70 31.20 31.24 2,068,465 -0.24(-0.76%)
Jun 20, 2003 31.16 31.81 31.14 31.48 2,236,228 +0.51(+1.63%)
Jun 19, 2003 31.57 31.57 30.92 30.98 1,840,621 -0.55(-1.73%)
Jun 18, 2003 32.05 32.18 31.48 31.52 2,103,897 -0.53(-1.64%)
Jun 17, 2003 32.37 32.37 31.83 32.05 1,369,990 -0.32(-0.98%)
Jun 16, 2003 31.87 32.40 31.81 32.37 1,323,004 +0.62(+1.96%)
Jun 13, 2003 32.15 32.20 31.46 31.74 853,297 -0.28(-0.87%)
Jun 12, 2003 32.00 32.09 31.48 32.02 1,093,466 +0.10(+0.33%)
Jun 11, 2003 31.25 31.92 31.18 31.92 1,343,185 +0.67(+2.14%)
Jun 10, 2003 31.05 31.29 30.90 31.25 1,622,791 +0.14(+0.46%)
Jun 09, 2003 31.42 31.46 31.01 31.11 1,828,297 -0.60(-1.90%)
Jun 06, 2003 32.34 32.53 31.67 31.71 2,380,114 -0.53(-1.65%)
Jun 05, 2003 32.36 32.44 31.77 32.24 1,743,568 -0.12(-0.36%)
Jun 04, 2003 31.53 32.52 31.53 32.36 2,458,681 +0.75(+2.38%)
Jun 03, 2003 31.81 31.81 30.64 31.61 4,558,573 -0.34(-1.08%)
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.