Skip to main content

PNC Financial Services (NY: PNC )

161.60 +1.63 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 37.81 38.46 37.71 38.44 1,495,732 +0.59(+1.55%)
Aug 30, 2005 37.91 37.91 37.53 37.85 1,128,857 -0.10(-0.25%)
Aug 29, 2005 37.35 37.96 37.21 37.95 1,098,284 +0.38(+1.00%)
Aug 26, 2005 38.13 38.13 37.57 37.57 1,266,800 -0.53(-1.40%)
Aug 25, 2005 38.02 38.22 37.93 38.10 1,136,317 +0.12(+0.31%)
Aug 24, 2005 38.48 38.56 37.97 37.99 1,466,036 -0.52(-1.35%)
Aug 23, 2005 38.86 38.90 38.33 38.51 1,718,080 -0.33(-0.86%)
Aug 22, 2005 38.77 38.97 38.65 38.84 1,024,850 +0.10(+0.25%)
Aug 19, 2005 38.91 38.92 38.74 38.75 912,798 +0.08(+0.21%)
Aug 18, 2005 38.66 38.72 38.44 38.67 800,308 +0.01(+0.04%)
Aug 17, 2005 38.69 38.82 38.49 38.65 1,194,537 +0.08(+0.19%)
Aug 16, 2005 39.07 39.12 38.58 38.58 1,823,988 -0.61(-1.55%)
Aug 15, 2005 38.80 39.31 38.69 39.18 3,261,207 +0.90(+2.36%)
Aug 12, 2005 37.90 38.49 37.77 38.28 2,585,239 +0.36(+0.96%)
Aug 11, 2005 37.80 38.06 37.71 37.92 1,543,127 +0.18(+0.49%)
Aug 10, 2005 37.59 38.02 37.56 37.74 2,253,911 +0.17(+0.45%)
Aug 09, 2005 37.53 37.81 37.43 37.56 1,902,249 +0.19(+0.51%)
Aug 08, 2005 37.48 37.67 37.33 37.37 1,958,714 +0.12(+0.31%)
Aug 05, 2005 37.39 37.48 37.07 37.26 1,417,763 -0.34(-0.89%)
Aug 04, 2005 37.77 37.80 37.48 37.59 904,460 -0.31(-0.83%)
Aug 03, 2005 37.48 37.94 37.39 37.91 1,298,690 +0.26(+0.69%)
Aug 02, 2005 37.54 37.76 37.46 37.65 797,236 +0.10(+0.27%)
Aug 01, 2005 37.53 37.70 37.44 37.54 1,347,256 +0.07(+0.18%)
Jul 29, 2005 37.69 37.82 37.36 37.48 1,442,924 -0.33(-0.87%)
Jul 28, 2005 37.59 37.80 37.51 37.80 1,388,214 +0.27(+0.73%)
Jul 27, 2005 37.68 37.70 37.37 37.53 1,841,542 -0.12(-0.31%)
Jul 26, 2005 37.43 37.68 37.33 37.65 1,616,853 -0.13(-0.34%)
Jul 25, 2005 38.06 38.14 37.65 37.78 1,300,592 -0.23(-0.61%)
Jul 22, 2005 37.92 38.05 37.65 38.01 1,643,915 +0.10(+0.25%)
Jul 21, 2005 38.54 38.54 37.91 37.91 1,848,417 -0.62(-1.61%)
Jul 20, 2005 38.28 38.69 37.64 38.54 5,715,671 +1.00(+2.68%)
Jul 19, 2005 37.60 37.86 37.43 37.53 1,862,607 -0.04(-0.11%)
Jul 18, 2005 37.94 37.94 37.29 37.57 2,650,188 -0.55(-1.45%)
Jul 15, 2005 38.61 38.76 38.09 38.12 2,687,344 -0.27(-0.71%)
Jul 14, 2005 38.10 38.43 38.01 38.40 1,632,944 +0.57(+1.52%)
Jul 13, 2005 37.67 38.04 37.66 37.82 1,037,138 -0.12(-0.31%)
Jul 12, 2005 37.61 37.98 37.47 37.94 1,595,203 +0.40(+1.07%)
Jul 11, 2005 37.63 37.72 37.42 37.54 1,603,249 +0.01(+0.04%)
Jul 08, 2005 37.13 37.57 36.97 37.52 992,083 +0.36(+0.96%)
Jul 07, 2005 36.81 37.50 36.78 37.17 1,491,197 -0.08(-0.20%)
Jul 06, 2005 37.53 37.56 37.20 37.24 1,100,332 -0.36(-0.96%)
Jul 05, 2005 37.33 37.64 37.18 37.61 894,952 +0.28(+0.75%)
Jul 01, 2005 37.39 37.94 37.18 37.33 1,446,727 +0.10(+0.26%)
Jun 30, 2005 37.21 37.50 37.12 37.23 1,890,985 -0.25(-0.67%)
Jun 29, 2005 37.37 37.67 37.32 37.48 880,909 +0.12(+0.33%)
Jun 28, 2005 37.22 37.43 37.19 37.36 1,306,443 +0.29(+0.79%)
Jun 27, 2005 37.16 37.29 36.96 37.07 828,394 -0.10(-0.26%)
Jun 24, 2005 37.23 37.48 37.16 37.16 1,305,126 -0.07(-0.18%)
Jun 23, 2005 37.80 37.82 37.21 37.23 1,266,069 -0.55(-1.47%)
Jun 22, 2005 37.74 37.87 37.63 37.78 1,325,021 +0.32(+0.86%)
Jun 21, 2005 37.67 37.68 37.43 37.46 1,031,433 -0.20(-0.53%)
Jun 20, 2005 37.52 37.69 37.31 37.66 1,597,251 +0.06(+0.16%)
Jun 17, 2005 37.63 37.63 37.46 37.60 2,482,110 +0.08(+0.22%)
Jun 16, 2005 37.54 37.60 37.26 37.52 1,610,563 -0.16(-0.42%)
Jun 15, 2005 37.67 37.69 37.50 37.67 1,131,490 +0.12(+0.31%)
Jun 14, 2005 37.54 37.68 37.46 37.56 1,254,074 +0.04(+0.11%)
Jun 13, 2005 37.41 37.64 37.26 37.52 1,384,850 +0.06(+0.16%)
Jun 10, 2005 37.43 37.47 37.26 37.46 1,066,248 +0.01(+0.04%)
Jun 09, 2005 37.47 37.59 37.31 37.44 1,523,379 +0.04(+0.11%)
Jun 08, 2005 37.47 37.56 37.36 37.40 1,579,844 -0.03(-0.07%)
Jun 07, 2005 37.46 37.71 37.35 37.43 1,773,521 +0.08(+0.20%)
Jun 06, 2005 37.42 37.51 37.31 37.35 2,463,971 -0.12(-0.33%)
Jun 03, 2005 37.45 37.58 37.30 37.48 1,450,238 -0.12(-0.33%)
Jun 02, 2005 37.56 37.60 37.28 37.60 1,544,736 +0.06(+0.16%)
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.