PNC Financial Services (NY: PNC )

201.85 USD +6.40 (+3.27%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 70.70 70.90 70.38 70.79 721,200 +0.23(+0.33%)
Aug 30, 2006 70.84 70.94 70.41 70.56 595,300 +0.07(+0.10%)
Aug 29, 2006 70.42 70.50 69.70 70.49 1,488,000 +0.21(+0.30%)
Aug 28, 2006 69.35 70.48 69.35 70.28 510,100 +0.72(+1.04%)
Aug 25, 2006 70.30 70.42 69.15 69.56 734,300 -0.93(-1.32%)
Aug 24, 2006 70.88 70.96 70.38 70.49 495,900 -0.03(-0.04%)
Aug 23, 2006 70.52 70.76 70.23 70.52 468,800 -0.26(-0.37%)
Aug 22, 2006 70.98 71.27 70.65 70.78 754,100 -0.15(-0.21%)
Aug 21, 2006 71.01 71.27 70.77 70.93 721,400 -0.33(-0.46%)
Aug 18, 2006 71.53 71.53 70.88 71.26 701,700 +0.09(+0.13%)
Aug 17, 2006 71.40 71.40 70.53 71.17 823,000 -0.29(-0.41%)
Aug 16, 2006 71.98 71.99 70.76 71.46 1,024,600 -0.05(-0.07%)
Aug 15, 2006 71.20 71.58 70.97 71.51 1,042,100 +0.87(+1.23%)
Aug 14, 2006 70.97 71.44 70.43 70.64 888,000 +0.22(+0.31%)
Aug 11, 2006 70.71 70.78 70.22 70.42 859,600 -0.42(-0.59%)
Aug 10, 2006 70.50 71.00 70.18 70.84 888,600 +0.23(+0.33%)
Aug 09, 2006 71.67 71.88 70.52 70.61 1,043,900 -0.52(-0.73%)
Aug 08, 2006 71.94 72.11 70.92 71.13 2,025,000 -0.56(-0.78%)
Aug 07, 2006 71.68 72.10 71.38 71.69 1,157,100 +0.02(+0.03%)
Aug 04, 2006 71.08 71.83 71.00 71.67 1,737,000 +0.94(+1.33%)
Aug 03, 2006 69.88 70.97 69.77 70.73 1,637,400 +0.85(+1.22%)
Aug 02, 2006 70.85 70.85 69.87 69.88 1,249,400 -0.72(-1.02%)
Aug 01, 2006 70.33 70.87 70.06 70.60 1,369,600 -0.24(-0.34%)
Jul 31, 2006 70.80 71.28 70.62 70.84 1,798,600 -0.12(-0.17%)
Jul 28, 2006 69.35 71.06 68.79 70.96 2,857,500 +1.82(+2.63%)
Jul 27, 2006 69.30 69.74 68.91 69.14 2,166,700 +0.19(+0.28%)
Jul 26, 2006 68.89 69.25 68.67 68.95 1,833,100 +0.06(+0.09%)
Jul 25, 2006 68.70 69.07 68.09 68.89 1,148,400 +0.25(+0.36%)
Jul 24, 2006 69.18 69.33 68.49 68.64 2,058,900 +0.04(+0.06%)
Jul 21, 2006 69.70 69.74 68.26 68.60 2,373,500 -1.20(-1.72%)
Jul 20, 2006 70.50 70.56 69.57 69.80 1,698,300 -0.68(-0.96%)
Jul 19, 2006 70.97 71.58 69.78 70.48 2,933,100 -0.49(-0.69%)
Jul 18, 2006 70.75 71.02 70.01 70.97 1,632,600 +0.09(+0.13%)
Jul 17, 2006 70.75 71.10 70.10 70.88 1,296,200 +0.13(+0.18%)
Jul 14, 2006 69.42 70.86 69.42 70.75 1,767,100 +1.36(+1.96%)
Jul 13, 2006 69.53 69.94 69.12 69.39 1,672,000 -0.14(-0.20%)
Jul 12, 2006 70.37 70.73 69.53 69.53 942,400 -1.22(-1.72%)
Jul 11, 2006 70.15 70.92 69.78 70.75 770,000 +0.43(+0.61%)
Jul 10, 2006 70.01 70.32 69.79 70.32 881,700 +0.75(+1.08%)
Jul 07, 2006 69.85 70.21 69.49 69.57 1,711,900 -0.28(-0.40%)
Jul 06, 2006 69.92 70.36 69.55 69.85 695,300 -0.06(-0.09%)
Jul 05, 2006 70.30 70.31 69.50 69.91 1,093,300 -0.84(-1.19%)
Jul 03, 2006 70.42 70.86 70.29 70.75 297,500 +0.58(+0.83%)
Jun 30, 2006 70.70 70.94 70.11 70.17 1,378,300 -0.44(-0.62%)
Jun 29, 2006 69.40 70.91 69.08 70.61 1,344,700 +1.73(+2.51%)
Jun 28, 2006 68.38 69.24 68.36 68.88 884,100 +0.92(+1.35%)
Jun 27, 2006 68.36 68.79 67.96 67.96 653,500 -0.30(-0.44%)
Jun 26, 2006 68.09 68.51 68.09 68.26 747,600 +0.14(+0.21%)
Jun 23, 2006 68.51 68.62 67.54 68.12 903,200 -0.59(-0.86%)
Jun 22, 2006 68.35 68.76 68.22 68.71 964,100 +0.13(+0.19%)
Jun 21, 2006 68.33 69.04 68.33 68.58 1,051,300 +0.12(+0.18%)
Jun 20, 2006 68.61 68.99 68.32 68.46 1,240,100 -0.12(-0.17%)
Jun 19, 2006 69.58 69.71 68.47 68.58 817,600 -0.69(-1.00%)
Jun 16, 2006 69.40 69.72 68.92 69.27 2,004,800 -0.29(-0.42%)
Jun 15, 2006 67.71 69.56 67.20 69.56 1,811,700 +2.67(+3.99%)
Jun 14, 2006 68.07 68.32 65.89 66.89 1,764,200 -1.30(-1.91%)
Jun 13, 2006 68.96 69.46 67.78 68.19 1,645,500 -0.71(-1.03%)
Jun 12, 2006 69.39 69.57 68.71 68.90 1,161,500 -0.24(-0.35%)
Jun 09, 2006 69.35 69.85 68.74 69.14 1,272,400 -0.02(-0.03%)
Jun 08, 2006 67.92 69.39 67.58 69.16 1,876,200 +1.23(+1.81%)
Jun 07, 2006 67.66 68.59 67.17 67.93 1,329,800 +0.42(+0.62%)
Jun 06, 2006 67.85 67.89 66.68 67.51 1,067,500 -0.11(-0.16%)
Jun 05, 2006 68.81 68.89 67.52 67.62 1,123,900 -1.55(-2.24%)
Jun 02, 2006 69.66 69.89 68.90 69.17 1,443,000 -0.42(-0.60%)
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.