Skip to main content

PNC Financial Services (NY: PNC )

161.60 +1.63 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 38.09 38.11 37.80 37.89 1,154,749 -0.25(-0.66%)
Mar 30, 2004 38.13 38.26 38.00 38.14 839,950 +0.01(+0.02%)
Mar 29, 2004 37.92 38.36 37.92 38.13 866,866 +0.31(+0.83%)
Mar 26, 2004 37.97 38.10 37.82 37.82 724,972 -0.31(-0.81%)
Mar 25, 2004 37.90 38.19 37.66 38.12 980,381 +0.54(+1.44%)
Mar 24, 2004 37.96 37.98 37.48 37.59 1,240,762 -0.32(-0.85%)
Mar 23, 2004 38.02 38.32 37.91 37.91 1,422,006 +0.09(+0.24%)
Mar 22, 2004 38.11 38.11 37.50 37.82 1,556,146 -0.42(-1.09%)
Mar 19, 2004 38.88 38.95 38.13 38.23 1,267,824 -0.73(-1.88%)
Mar 18, 2004 39.23 39.23 38.57 38.97 1,451,262 -0.36(-0.92%)
Mar 17, 2004 38.85 39.58 38.84 39.33 1,181,811 +0.57(+1.46%)
Mar 16, 2004 38.69 39.01 38.45 38.76 1,011,977 +0.23(+0.60%)
Mar 15, 2004 38.92 38.98 37.91 38.53 1,183,712 -0.53(-1.35%)
Mar 12, 2004 38.69 39.28 38.64 39.05 1,317,414 +0.44(+1.15%)
Mar 11, 2004 39.31 39.57 38.58 38.61 1,531,278 -0.70(-1.79%)
Mar 10, 2004 40.01 40.07 39.21 39.31 960,340 -0.66(-1.64%)
Mar 09, 2004 40.04 40.09 39.69 39.97 1,522,794 -0.07(-0.17%)
Mar 08, 2004 39.99 40.28 39.97 40.04 795,334 -0.09(-0.22%)
Mar 05, 2004 39.72 40.46 39.65 40.13 1,182,688 +0.34(+0.86%)
Mar 04, 2004 39.65 39.96 39.65 39.79 905,484 +0.14(+0.34%)
Mar 03, 2004 39.58 39.82 39.49 39.65 1,124,761 +0.10(+0.26%)
Mar 02, 2004 39.82 39.90 39.42 39.55 1,446,142 -0.43(-1.08%)
Mar 01, 2004 40.08 40.87 39.92 39.98 1,799,705 -0.10(-0.24%)
Feb 27, 2004 38.84 40.11 38.84 40.07 2,125,183 +0.66(+1.66%)
Feb 26, 2004 39.03 39.50 38.93 39.42 1,466,914 +0.36(+0.91%)
Feb 25, 2004 39.07 39.24 38.87 39.06 1,110,425 +0.14(+0.37%)
Feb 24, 2004 39.27 39.47 38.66 38.92 1,538,738 -0.36(-0.91%)
Feb 23, 2004 38.83 39.99 38.78 39.27 2,615,812 +0.64(+1.66%)
Feb 20, 2004 38.58 38.80 38.28 38.63 1,119,934 +0.05(+0.14%)
Feb 19, 2004 38.87 38.93 38.55 38.58 1,813,895 -0.23(-0.58%)
Feb 18, 2004 39.14 39.14 38.71 38.80 867,890 -0.29(-0.73%)
Feb 17, 2004 39.43 39.49 39.01 39.09 1,202,144 +0.01(+0.02%)
Feb 13, 2004 39.01 39.49 38.99 39.08 777,049 -0.10(-0.24%)
Feb 12, 2004 39.21 39.22 38.95 39.18 736,675 -0.03(-0.09%)
Feb 11, 2004 38.73 39.31 38.69 39.21 1,438,535 +0.35(+0.90%)
Feb 10, 2004 38.58 38.91 38.49 38.86 1,304,687 +0.28(+0.73%)
Feb 09, 2004 38.68 38.80 38.43 38.58 956,975 -0.18(-0.48%)
Feb 06, 2004 38.38 38.90 38.37 38.77 1,214,432 +0.49(+1.29%)
Feb 05, 2004 38.22 38.38 37.90 38.28 1,470,571 +0.04(+0.11%)
Feb 04, 2004 38.02 38.62 38.02 38.23 1,824,720 +0.12(+0.30%)
Feb 03, 2004 38.69 38.69 38.08 38.12 1,472,180 -0.51(-1.31%)
Feb 02, 2004 38.60 38.98 38.38 38.62 1,337,747 -0.01(-0.02%)
Jan 30, 2004 38.25 38.73 38.22 38.63 1,210,775 +0.11(+0.28%)
Jan 29, 2004 38.45 38.56 38.17 38.52 2,382,053 +0.07(+0.18%)
Jan 28, 2004 38.36 38.86 38.36 38.45 2,965,572 +0.17(+0.45%)
Jan 27, 2004 38.30 38.52 38.17 38.28 1,611,733 -0.02(-0.05%)
Jan 26, 2004 37.78 38.30 37.32 38.30 2,144,199 +0.49(+1.28%)
Jan 23, 2004 37.67 38.41 37.53 37.82 1,701,111 +0.27(+0.71%)
Jan 22, 2004 37.68 37.74 37.39 37.55 1,027,191 -0.07(-0.18%)
Jan 21, 2004 37.25 37.82 36.76 37.62 2,144,784 +0.37(+0.99%)
Jan 20, 2004 37.54 37.56 37.13 37.25 954,928 -0.29(-0.76%)
Jan 16, 2004 37.41 37.54 37.16 37.54 1,320,340 +0.33(+0.88%)
Jan 15, 2004 37.26 37.58 36.80 37.21 3,170,952 +0.90(+2.49%)
Jan 14, 2004 36.30 36.46 36.16 36.31 985,354 +0.17(+0.47%)
Jan 13, 2004 36.57 36.66 36.01 36.14 1,719,397 -0.57(-1.56%)
Jan 12, 2004 36.72 36.85 36.57 36.71 1,699,649 -0.24(-0.65%)
Jan 09, 2004 36.83 37.15 36.83 36.95 909,434 +0.12(+0.32%)
Jan 08, 2004 36.92 37.04 36.65 36.83 1,054,692 -0.12(-0.31%)
Jan 07, 2004 36.87 37.09 36.57 36.95 1,786,540 -0.11(-0.30%)
Jan 06, 2004 36.74 37.14 36.74 37.06 978,918 +0.31(+0.84%)
Jan 05, 2004 37.33 37.43 36.44 36.75 2,687,783 -0.50(-1.34%)
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.