PNC Financial Services (NY: PNC )

200.96 USD -5.94 (-2.87%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 67.37 67.67 67.13 67.31 1,752,200 +0.32(+0.48%)
Mar 30, 2006 68.26 68.47 66.74 66.99 1,698,400 -1.51(-2.20%)
Mar 29, 2006 68.78 69.00 68.23 68.50 867,900 -0.17(-0.25%)
Mar 28, 2006 69.76 69.85 68.52 68.67 826,100 -1.05(-1.51%)
Mar 27, 2006 69.36 69.83 69.17 69.72 653,800 -0.07(-0.10%)
Mar 24, 2006 69.61 69.89 69.23 69.79 595,700 +0.01(+0.01%)
Mar 23, 2006 70.04 70.13 69.45 69.78 786,500 -0.36(-0.51%)
Mar 22, 2006 69.54 70.26 69.28 70.14 1,460,600 +0.70(+1.01%)
Mar 21, 2006 69.69 70.01 69.18 69.44 1,504,300 -0.61(-0.87%)
Mar 20, 2006 69.70 70.26 69.35 70.05 816,500 +0.30(+0.43%)
Mar 17, 2006 70.41 70.41 69.73 69.75 1,338,200 +0.24(+0.35%)
Mar 16, 2006 70.24 70.24 69.29 69.51 1,469,800 -0.38(-0.54%)
Mar 15, 2006 70.30 70.45 69.41 69.89 1,947,200 -0.79(-1.12%)
Mar 14, 2006 69.80 70.86 69.41 70.68 2,593,400 +0.58(+0.83%)
Mar 13, 2006 69.95 70.47 69.56 70.10 948,400 +0.12(+0.17%)
Mar 10, 2006 69.10 70.13 69.01 69.98 950,900 +0.39(+0.56%)
Mar 09, 2006 70.13 70.42 69.50 69.59 1,355,000 -0.44(-0.63%)
Mar 08, 2006 69.85 70.15 69.48 70.03 928,400 +0.19(+0.27%)
Mar 07, 2006 69.51 69.98 69.18 69.84 869,000 +0.09(+0.13%)
Mar 06, 2006 70.55 70.55 69.28 69.75 1,154,500 -0.74(-1.05%)
Mar 03, 2006 70.45 70.89 70.00 70.49 1,133,400 -0.14(-0.20%)
Mar 02, 2006 70.91 70.97 70.38 70.63 1,174,200 -0.28(-0.39%)
Mar 01, 2006 70.43 71.12 70.37 70.91 1,601,600 +0.56(+0.80%)
Feb 28, 2006 70.98 70.90 69.77 70.35 1,449,500 -0.63(-0.89%)
Feb 27, 2006 70.66 71.28 70.52 70.98 963,000 +0.08(+0.11%)
Feb 24, 2006 70.80 71.42 70.41 70.90 1,427,100 +0.18(+0.25%)
Feb 23, 2006 70.67 71.04 69.98 70.72 1,720,300 -0.44(-0.62%)
Feb 22, 2006 68.95 71.16 68.95 71.16 1,768,500 +2.01(+2.91%)
Feb 21, 2006 69.60 69.96 69.02 69.15 1,122,000 -0.08(-0.12%)
Feb 17, 2006 70.00 70.45 68.70 69.23 1,868,000 -0.98(-1.40%)
Feb 16, 2006 69.55 70.21 69.11 70.21 2,616,500 +1.14(+1.65%)
Feb 15, 2006 68.10 69.50 67.94 69.07 5,407,400 +2.10(+3.14%)
Feb 14, 2006 66.30 67.59 66.30 66.97 1,906,300 +0.38(+0.57%)
Feb 13, 2006 67.86 68.45 65.97 66.59 3,944,200 +2.01(+3.11%)
Feb 10, 2006 63.97 64.76 63.46 64.58 1,051,400 +0.65(+1.02%)
Feb 09, 2006 64.10 64.79 63.65 63.93 832,000 -0.14(-0.22%)
Feb 08, 2006 63.81 64.07 62.77 64.07 874,400 +0.83(+1.31%)
Feb 07, 2006 63.43 63.69 62.82 63.24 1,173,700 -0.01(-0.02%)
Feb 06, 2006 63.80 63.88 63.18 63.25 969,200 -0.73(-1.14%)
Feb 03, 2006 63.83 64.37 63.13 63.98 1,220,100 -0.37(-0.57%)
Feb 02, 2006 64.97 64.99 64.31 64.35 1,188,700 -0.74(-1.14%)
Feb 01, 2006 64.28 65.09 63.95 65.09 1,874,700 +0.23(+0.35%)
Jan 31, 2006 65.10 65.30 64.51 64.86 1,686,900 -0.35(-0.54%)
Jan 30, 2006 66.10 66.10 65.09 65.21 1,516,100 -0.91(-1.38%)
Jan 27, 2006 66.79 67.50 65.56 66.12 2,100,400 -0.51(-0.77%)
Jan 26, 2006 65.98 66.80 65.58 66.63 2,609,700 +1.16(+1.77%)
Jan 25, 2006 65.50 65.59 64.60 65.47 1,391,800 -0.03(-0.05%)
Jan 24, 2006 65.00 65.87 64.86 65.50 1,520,400 +0.84(+1.30%)
Jan 23, 2006 65.92 66.41 64.48 64.66 2,221,000 -1.34(-2.03%)
Jan 20, 2006 64.65 68.25 64.88 66.00 6,900,700 +2.33(+3.66%)
Jan 19, 2006 63.98 64.60 63.51 63.67 1,778,000 +0.15(+0.24%)
Jan 18, 2006 61.95 63.57 61.94 63.52 2,007,000 +1.11(+1.78%)
Jan 17, 2006 63.28 63.36 62.25 62.41 1,468,300 -1.36(-2.13%)
Jan 13, 2006 63.77 64.10 63.44 63.77 588,300 +0.10(+0.16%)
Jan 12, 2006 64.25 64.25 63.44 63.67 868,500 -0.81(-1.26%)
Jan 11, 2006 64.10 64.48 63.86 64.48 1,081,300 +0.00(+0.00%)
Jan 10, 2006 64.25 64.75 64.16 64.48 940,900 +0.01(+0.02%)
Jan 09, 2006 64.51 64.86 64.32 64.47 865,900 -0.04(-0.06%)
Jan 06, 2006 63.99 64.71 63.79 64.51 1,146,800 +0.52(+0.81%)
Jan 05, 2006 63.96 64.23 63.41 63.99 942,700 +0.03(+0.05%)
Jan 04, 2006 63.52 64.10 63.38 63.96 1,424,000 +0.40(+0.63%)
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.