Skip to main content

PNC Financial Services (NY: PNC )

161.60 +1.63 (+1.02%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 47.00 48.14 46.77 47.41 4,824,124 +0.42(+0.89%)
Apr 29, 2008 47.57 48.00 46.87 46.99 2,688,902 -0.57(-1.19%)
Apr 28, 2008 48.23 48.23 47.48 47.56 3,466,227 -0.68(-1.42%)
Apr 25, 2008 47.00 48.32 46.63 48.24 3,153,244 +1.38(+2.95%)
Apr 24, 2008 45.47 47.16 45.34 46.86 3,743,085 +1.59(+3.52%)
Apr 23, 2008 45.05 45.97 45.04 45.27 4,382,717 +0.34(+0.75%)
Apr 22, 2008 44.41 45.19 44.00 44.93 3,472,937 +0.30(+0.67%)
Apr 21, 2008 45.20 45.47 44.31 44.63 2,920,930 -0.83(-1.82%)
Apr 18, 2008 46.29 47.06 45.13 45.46 4,186,221 +0.24(+0.53%)
Apr 17, 2008 43.48 45.63 43.14 45.22 4,491,611 +0.52(+1.16%)
Apr 16, 2008 43.57 44.78 43.41 44.70 4,369,380 +1.88(+4.39%)
Apr 15, 2008 42.71 43.77 42.48 42.82 5,250,110 +0.56(+1.33%)
Apr 14, 2008 43.81 43.84 42.22 42.26 5,141,888 -1.65(-3.77%)
Apr 11, 2008 43.71 44.93 43.07 43.92 4,436,740 -0.31(-0.71%)
Apr 10, 2008 44.90 44.97 43.73 44.23 4,880,701 -0.97(-2.15%)
Apr 09, 2008 45.48 46.46 45.07 45.20 4,622,647 -0.52(-1.14%)
Apr 08, 2008 46.30 46.56 45.42 45.72 3,025,385 -0.82(-1.76%)
Apr 07, 2008 46.55 47.42 46.36 46.54 2,784,943 +0.24(+0.52%)
Apr 04, 2008 46.84 46.91 46.07 46.30 4,963,160 -0.53(-1.12%)
Apr 03, 2008 46.77 47.40 46.09 46.83 3,606,793 -0.40(-0.84%)
Apr 02, 2008 47.51 48.37 47.05 47.22 4,188,118 -0.29(-0.62%)
Apr 01, 2008 45.56 47.59 45.56 47.52 5,457,160 +2.69(+6.01%)
Mar 31, 2008 44.89 45.84 44.64 44.82 4,096,206 -0.16(-0.36%)
Mar 28, 2008 46.47 46.51 44.82 44.99 5,350,352 -1.35(-2.91%)
Mar 27, 2008 45.80 47.72 44.90 46.34 9,457,087 +0.88(+1.94%)
Mar 26, 2008 46.04 46.34 45.25 45.45 7,108,568 -0.92(-1.98%)
Mar 25, 2008 46.49 47.09 45.95 46.37 5,914,881 -0.67(-1.42%)
Mar 24, 2008 45.63 48.67 45.63 47.04 7,176,272 +0.89(+1.93%)
Mar 21, 2008 43.75 46.43 43.41 46.15 7,472,857 +0.00(+0.00%)
Mar 20, 2008 43.75 46.43 43.58 46.15 7,472,857 +2.74(+6.32%)
Mar 19, 2008 44.09 44.91 42.99 43.41 7,468,689 -0.55(-1.24%)
Mar 18, 2008 42.84 44.06 42.31 43.96 6,512,199 +1.85(+4.38%)
Mar 17, 2008 40.20 42.58 38.97 42.11 7,990,325 +0.85(+2.07%)
Mar 14, 2008 42.38 43.20 40.14 41.26 9,196,283 -1.07(-2.54%)
Mar 13, 2008 41.09 42.62 40.57 42.33 6,499,549 -0.34(-0.79%)
Mar 12, 2008 42.73 44.52 42.66 42.66 5,641,553 -0.43(-1.00%)
Mar 11, 2008 40.83 43.22 40.83 43.09 5,297,090 +3.25(+8.15%)
Mar 10, 2008 40.51 41.13 39.62 39.85 3,764,597 -0.70(-1.74%)
Mar 07, 2008 39.51 41.17 39.02 40.55 6,836,623 +0.80(+2.01%)
Mar 06, 2008 40.74 40.74 39.68 39.75 4,434,510 -1.27(-3.10%)
Mar 05, 2008 41.27 42.29 40.61 41.02 4,636,579 -0.40(-0.97%)
Mar 04, 2008 40.61 41.76 39.85 41.43 6,544,678 +0.36(+0.88%)
Mar 03, 2008 41.87 41.97 40.67 41.06 4,438,557 -0.93(-2.21%)
Feb 29, 2008 42.25 43.02 41.73 41.99 7,227,487 -0.94(-2.18%)
Feb 28, 2008 42.97 43.27 42.37 42.93 5,451,465 -0.55(-1.26%)
Feb 27, 2008 42.81 44.23 42.62 43.48 3,444,069 +0.16(+0.36%)
Feb 26, 2008 42.94 43.72 42.75 43.32 2,815,004 +0.09(+0.21%)
Feb 25, 2008 42.90 43.35 41.91 43.23 4,405,432 +0.18(+0.43%)
Feb 22, 2008 42.40 43.12 41.52 43.05 3,756,762 +0.78(+1.84%)
Feb 21, 2008 43.23 43.46 42.15 42.27 2,564,452 -0.82(-1.90%)
Feb 20, 2008 42.25 43.25 41.81 43.09 4,448,333 +0.44(+1.03%)
Feb 19, 2008 43.87 44.32 42.48 42.65 4,546,781 -0.80(-1.84%)
Feb 18, 2008 42.86 43.51 42.17 43.45 0 +0.00(+0.00%)
Feb 15, 2008 42.86 43.51 42.17 43.45 3,902,469 +0.55(+1.27%)
Feb 14, 2008 43.39 44.05 42.52 42.90 3,569,833 -0.55(-1.27%)
Feb 13, 2008 43.92 44.15 42.72 43.46 3,783,257 -0.11(-0.25%)
Feb 12, 2008 43.06 44.00 42.77 43.57 4,363,750 +0.93(+2.18%)
Feb 11, 2008 43.17 43.30 42.24 42.64 3,427,442 -0.63(-1.45%)
Feb 08, 2008 43.81 44.00 42.73 43.27 3,368,343 -0.81(-1.85%)
Feb 07, 2008 43.28 44.37 43.05 44.08 5,436,736 +0.62(+1.43%)
Feb 06, 2008 43.43 44.22 42.71 43.46 5,974,717 +0.24(+0.55%)
Feb 05, 2008 43.31 44.05 42.68 43.22 4,721,989 -0.79(-1.79%)
Feb 04, 2008 44.82 45.09 43.66 44.00 3,969,207 -1.40(-3.09%)
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.