Skip to main content

PNC Financial Services (NY: PNC )

182.57 +1.08 (+0.60%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 29.22 30.17 29.22 29.92 2,261,339 +0.64(+2.19%)
Aug 29, 2002 29.22 29.99 28.54 29.28 4,417,769 -0.71(-2.38%)
Aug 28, 2002 30.98 30.99 29.61 29.99 2,353,000 -1.08(-3.49%)
Aug 27, 2002 31.14 31.21 30.87 31.07 1,674,552 +0.05(+0.15%)
Aug 26, 2002 30.54 31.06 30.10 31.03 246,484 +0.60(+1.96%)
Aug 23, 2002 30.13 30.51 29.86 30.43 2,165,210 +0.31(+1.03%)
Aug 22, 2002 29.66 30.24 29.51 30.12 1,588,283 +0.46(+1.55%)
Aug 21, 2002 29.15 29.68 28.82 29.66 1,988,204 +0.67(+2.31%)
Aug 20, 2002 28.96 29.27 28.64 28.99 1,083,914 +0.33(+1.16%)
Aug 16, 2002 28.66 28.88 28.40 28.66 1,047,558 -0.28(-0.96%)
Aug 15, 2002 28.56 29.11 28.56 28.94 1,552,851 +0.49(+1.71%)
Aug 14, 2002 27.46 28.50 26.87 28.45 2,369,638 +1.10(+4.01%)
Aug 13, 2002 28.07 28.19 27.28 27.35 1,768,833 -0.82(-2.93%)
Aug 12, 2002 27.91 28.37 27.61 28.18 1,097,625 +1.16(+4.30%)
Aug 07, 2002 26.68 27.07 26.45 27.02 2,189,859 +0.52(+1.96%)
Aug 06, 2002 25.65 27.10 25.65 26.50 2,190,937 +1.08(+4.27%)
Aug 05, 2002 26.38 26.53 25.34 25.41 2,120,073 -1.13(-4.26%)
Aug 02, 2002 26.84 26.97 26.39 26.54 2,209,423 -0.31(-1.14%)
Aug 01, 2002 27.36 27.36 26.73 26.85 2,061,379 -0.51(-1.87%)
Jul 31, 2002 27.39 27.48 27.00 27.36 2,920,993 -0.06(-0.24%)
Jul 30, 2002 27.26 27.56 26.95 27.43 2,464,072 -0.08(-0.28%)
Jul 29, 2002 25.97 27.56 25.97 27.50 2,727,965 +1.95(+7.62%)
Jul 26, 2002 25.61 25.74 25.15 25.56 1,847,553 +0.06(+0.23%)
Jul 25, 2002 25.03 25.92 24.67 25.50 2,656,638 +0.40(+1.60%)
Jul 24, 2002 22.91 25.15 22.85 25.10 5,199,124 +1.73(+7.39%)
Jul 23, 2002 24.15 24.23 23.37 23.37 4,834,327 -0.64(-2.68%)
Jul 22, 2002 24.05 24.73 23.86 24.01 4,586,610 -0.06(-0.27%)
Jul 19, 2002 24.83 25.22 24.02 24.08 6,394,727 -6.17(-20.41%)
Jul 17, 2002 30.86 31.13 29.79 30.25 1,451,638 -0.58(-1.89%)
Jul 12, 2002 30.97 31.11 30.51 30.83 2,247,474 -0.14(-0.44%)
Jul 11, 2002 30.24 31.16 29.82 30.97 2,861,682 +0.77(+2.56%)
Jul 10, 2002 32.20 32.20 30.20 30.20 2,724,267 -1.87(-5.83%)
Jul 09, 2002 33.15 33.15 32.07 32.07 1,447,325 -1.08(-3.27%)
Jul 08, 2002 33.16 33.16 33.15 33.15 1,044,785 -0.01(-0.02%)
Jul 05, 2002 32.13 33.16 32.07 33.16 760,866 +1.32(+4.14%)
Jul 04, 2002 32.18 32.46 31.25 31.84 1,677,017 +0.00(+0.00%)
Jul 03, 2002 32.18 32.46 31.25 31.84 1,677,017 -0.34(-1.07%)
Jul 02, 2002 33.36 33.42 32.14 32.18 2,626,598 -1.34(-3.99%)
Jul 01, 2002 33.98 34.24 33.42 33.52 1,073,747 -0.42(-1.22%)
Jun 28, 2002 33.56 34.45 33.55 33.94 1,255,529 +0.38(+1.14%)
Jun 27, 2002 33.37 33.59 33.00 33.55 1,305,750 +0.45(+1.35%)
Jun 26, 2002 32.85 33.24 32.20 33.11 2,239,310 -0.49(-1.47%)
Jun 25, 2002 34.14 34.40 33.60 33.60 1,434,384 -0.56(-1.65%)
Jun 21, 2002 34.11 34.46 33.94 34.16 1,618,631 -0.33(-0.96%)
Jun 20, 2002 34.83 35.03 34.44 34.49 1,273,399 -0.59(-1.68%)
Jun 19, 2002 35.51 35.51 35.05 35.09 1,095,776 -0.52(-1.46%)
Jun 18, 2002 35.40 35.73 35.12 35.60 791,984 +0.05(+0.13%)
Jun 17, 2002 34.79 35.59 34.66 35.56 1,131,363 +0.99(+2.87%)
Jun 14, 2002 34.03 34.66 33.17 34.57 1,889,302 -0.03(-0.08%)
Jun 12, 2002 34.94 35.15 34.47 34.59 1,819,978 -0.34(-0.98%)
Jun 11, 2002 35.36 35.52 34.83 34.94 1,048,636 -0.29(-0.83%)
Jun 10, 2002 35.12 35.33 35.02 35.23 1,189,440 +0.05(+0.13%)
Jun 07, 2002 34.96 35.30 34.94 35.18 1,697,660 +0.06(+0.17%)
Jun 06, 2002 35.67 35.67 34.89 35.12 1,500,935 -0.55(-1.53%)
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.