PNC Financial Services (NY: PNC )

197.73 USD -4.12 (-2.04%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 52.29 52.76 51.71 52.26 5,453,951 +0.47(+0.90%)
Sep 29, 2010 52.13 52.34 51.56 51.80 4,432,165 -0.70(-1.33%)
Sep 28, 2010 51.49 52.69 51.37 52.50 28,707 +1.03(+2.00%)
Sep 27, 2010 52.94 52.95 51.41 51.47 4,718,213 -1.61(-3.03%)
Sep 24, 2010 52.24 53.12 51.50 53.08 6,343,884 +1.65(+3.21%)
Sep 23, 2010 51.43 52.50 50.75 51.43 8,654,816 +0.16(+0.31%)
Sep 22, 2010 52.33 52.58 50.79 51.27 11,254,262 -1.28(-2.44%)
Sep 21, 2010 54.29 54.63 52.54 52.55 8,350,638 -1.43(-2.65%)
Sep 20, 2010 54.56 54.62 53.83 53.98 5,667,272 -0.37(-0.68%)
Sep 17, 2010 54.35 55.11 53.79 54.35 3,380,362 -0.48(-0.88%)
Sep 15, 2010 54.86 54.97 53.66 54.83 4,043,947 -0.45(-0.81%)
Sep 14, 2010 56.06 56.15 54.82 55.28 200 -1.06(-1.88%)
Sep 13, 2010 55.74 57.38 55.74 56.34 4,370,245 +1.58(+2.89%)
Sep 10, 2010 54.73 55.34 54.40 54.76 2,487,350 +0.06(+0.11%)
Sep 09, 2010 54.77 55.27 54.00 54.70 5,054 +0.76(+1.41%)
Sep 08, 2010 52.93 54.30 52.68 53.94 2,807,675 +0.96(+1.81%)
Sep 07, 2010 54.43 54.43 52.85 52.98 561 -1.95(-3.55%)
Sep 03, 2010 54.68 55.17 54.16 54.93 3,447,319 +0.82(+1.52%)
Sep 02, 2010 53.09 54.16 53.00 54.11 100 +0.92(+1.73%)
Sep 01, 2010 51.88 53.44 51.41 53.19 6,431,904 +2.34(+4.60%)
Aug 31, 2010 50.82 51.48 50.10 50.85 12,568 +0.35(+0.69%)
Aug 30, 2010 51.56 51.67 50.47 50.50 3,014,832 -0.17(-0.34%)
Aug 27, 2010 51.97 52.06 50.20 50.67 4,797,408 -0.34(-0.67%)
Aug 26, 2010 51.01 51.88 50.49 51.01 7,282 +0.47(+0.93%)
Aug 25, 2010 50.24 50.74 49.43 50.54 10,118 -0.02(-0.04%)
Aug 24, 2010 51.48 51.73 50.49 50.56 702 -1.59(-3.05%)
Aug 23, 2010 53.30 53.50 52.13 52.15 4,843,756 -0.58(-1.10%)
Aug 20, 2010 54.27 54.35 52.48 52.73 7,097,040 -1.56(-2.87%)
Aug 19, 2010 55.93 56.33 54.26 54.29 702 -1.97(-3.50%)
Aug 18, 2010 55.54 56.36 55.02 56.26 4,148,662 +0.84(+1.52%)
Aug 17, 2010 56.24 56.36 55.28 55.42 3,035 -0.22(-0.40%)
Aug 16, 2010 54.81 55.78 54.71 55.64 2,822,874 +0.55(+1.00%)
Aug 13, 2010 55.09 56.45 55.02 55.09 4,700,492 -1.00(-1.78%)
Aug 12, 2010 55.74 56.93 55.74 56.09 4,219,950 -0.66(-1.16%)
Aug 11, 2010 57.61 58.15 56.64 56.75 800 -1.96(-3.34%)
Aug 10, 2010 57.28 59.20 57.28 58.71 4,110,531 +0.69(+1.19%)
Aug 09, 2010 59.18 59.21 57.64 58.02 4,955,000 -0.81(-1.38%)
Aug 06, 2010 58.83 59.48 57.68 58.83 3,959,630 -1.34(-2.23%)
Aug 05, 2010 59.85 60.36 59.50 60.17 2,023 -0.16(-0.27%)
Aug 04, 2010 60.45 60.50 59.77 60.33 3,008,495 -0.02(-0.03%)
Aug 03, 2010 60.69 60.82 59.95 60.35 10,118 -0.61(-1.00%)
Aug 02, 2010 60.21 61.00 59.47 60.96 3,152,912 +1.57(+2.64%)
Jul 30, 2010 59.36 59.84 58.67 59.39 2,326,579 -0.21(-0.35%)
Jul 29, 2010 60.72 60.94 58.91 59.60 3,289,180 -0.03(-0.05%)
Jul 28, 2010 59.63 61.45 58.93 59.63 7,480 -1.67(-2.72%)
Jul 27, 2010 61.30 62.74 61.27 61.30 5,623 -0.55(-0.89%)
Jul 26, 2010 61.17 62.27 60.50 61.85 2,995,337 +0.83(+1.36%)
Jul 23, 2010 59.46 61.50 59.02 61.02 3,769,559 +1.24(+2.07%)
Jul 22, 2010 59.84 61.10 59.50 59.78 6,205,093 +1.24(+2.12%)
Jul 21, 2010 60.00 60.08 58.06 58.54 5,534,642 -0.40(-0.68%)
Jul 20, 2010 58.94 59.03 56.71 58.94 5,041,912 +0.97(+1.67%)
Jul 19, 2010 58.43 58.55 56.71 57.97 4,397,553 -0.26(-0.45%)
Jul 16, 2010 58.23 60.42 57.89 58.23 5,482,750 -1.83(-3.05%)
Jul 15, 2010 61.36 61.53 59.24 60.06 3,487,535 -1.23(-2.01%)
Jul 14, 2010 62.22 62.22 60.30 61.29 5,863,049 -1.45(-2.31%)
Jul 13, 2010 62.38 62.99 61.99 62.74 989 +1.25(+2.03%)
Jul 12, 2010 61.64 61.92 60.64 61.49 2,238,869 -0.40(-0.65%)
Jul 09, 2010 61.89 62.05 60.76 61.89 3,836,425 +0.75(+1.23%)
Jul 08, 2010 61.35 61.60 60.06 61.14 4,902,852 -0.01(-0.02%)
Jul 07, 2010 57.31 61.23 57.03 61.15 8,428,958 +4.41(+7.77%)
Jul 06, 2010 56.74 57.37 55.99 56.74 3,390 +1.07(+1.92%)
Jul 02, 2010 55.67 56.96 55.28 55.67 3,036,556 -0.65(-1.15%)
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.