Skip to main content

PNC Financial Services (NY: PNC )

182.75 +1.26 (+0.69%)
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 37.97 37.97 37.40 37.66 1,884,526 -0.29(-0.77%)
Sep 29, 2005 36.99 38.00 36.54 37.95 2,974,141 +0.96(+2.60%)
Sep 28, 2005 37.31 37.46 36.70 36.99 1,534,672 -0.31(-0.84%)
Sep 27, 2005 36.98 37.32 36.71 37.31 2,282,290 +0.45(+1.23%)
Sep 26, 2005 37.42 37.55 36.85 36.85 1,326,701 -0.47(-1.27%)
Sep 23, 2005 37.32 37.52 37.01 37.32 1,840,313 +0.20(+0.54%)
Sep 22, 2005 36.77 37.20 36.40 37.12 1,359,669 +0.25(+0.67%)
Sep 21, 2005 36.89 37.02 36.71 36.88 2,188,626 -0.23(-0.63%)
Sep 20, 2005 37.49 38.27 37.07 37.11 3,015,427 -0.38(-1.00%)
Sep 19, 2005 37.29 37.49 37.05 37.49 2,297,695 -0.14(-0.36%)
Sep 16, 2005 36.79 37.73 36.70 37.62 4,204,714 +1.17(+3.21%)
Sep 15, 2005 36.71 36.74 36.19 36.46 1,286,802 -0.32(-0.88%)
Sep 14, 2005 37.01 37.08 36.68 36.78 2,271,044 +0.01(+0.02%)
Sep 13, 2005 36.71 36.90 36.45 36.77 2,224,366 +0.15(+0.41%)
Sep 12, 2005 36.52 36.72 36.42 36.62 1,141,376 -0.05(-0.14%)
Sep 09, 2005 36.58 36.83 36.56 36.68 871,322 +0.10(+0.27%)
Sep 08, 2005 36.68 36.83 36.43 36.58 1,115,187 -0.29(-0.79%)
Sep 07, 2005 36.74 36.99 36.47 36.87 1,105,944 +0.05(+0.14%)
Sep 06, 2005 36.72 37.13 36.71 36.82 1,511,565 +0.18(+0.48%)
Sep 02, 2005 36.74 36.84 36.49 36.64 1,111,952 -0.10(-0.28%)
Sep 01, 2005 36.43 36.97 36.38 36.75 1,999,603 +0.25(+0.68%)
Aug 31, 2005 35.90 36.52 35.81 36.50 1,575,188 +0.56(+1.55%)
Aug 30, 2005 35.99 35.99 35.64 35.94 1,188,824 -0.09(-0.25%)
Aug 29, 2005 35.46 36.05 35.33 36.03 1,156,627 +0.36(+1.00%)
Aug 26, 2005 36.21 36.21 35.68 35.68 1,334,096 -0.51(-1.40%)
Aug 25, 2005 36.10 36.29 36.01 36.18 1,196,681 +0.11(+0.31%)
Aug 24, 2005 36.54 36.61 36.06 36.07 1,543,916 -0.49(-1.35%)
Aug 23, 2005 36.90 36.94 36.40 36.57 1,809,348 -0.32(-0.86%)
Aug 22, 2005 36.81 37.00 36.70 36.88 1,079,293 +0.09(+0.25%)
Aug 19, 2005 36.95 36.96 36.79 36.79 961,288 +0.08(+0.21%)
Aug 18, 2005 36.71 36.77 36.50 36.71 842,822 +0.01(+0.04%)
Aug 17, 2005 36.74 36.86 36.55 36.70 1,257,994 +0.07(+0.19%)
Aug 16, 2005 37.10 37.14 36.63 36.63 1,920,883 -0.58(-1.55%)
Aug 15, 2005 36.84 37.32 36.73 37.21 3,434,450 +0.86(+2.36%)
Aug 12, 2005 35.99 36.55 35.86 36.35 2,722,573 +0.34(+0.96%)
Aug 11, 2005 35.90 36.14 35.81 36.01 1,625,101 +0.18(+0.49%)
Aug 10, 2005 35.70 36.10 35.67 35.83 2,373,643 +0.16(+0.46%)
Aug 09, 2005 35.64 35.90 35.55 35.67 2,003,301 +0.18(+0.51%)
Aug 08, 2005 35.59 35.77 35.44 35.49 2,062,765 +0.11(+0.31%)
Aug 05, 2005 35.51 35.59 35.20 35.38 1,493,078 -0.32(-0.89%)
Aug 04, 2005 35.86 35.90 35.59 35.70 952,507 -0.30(-0.83%)
Aug 03, 2005 35.59 36.03 35.50 35.99 1,367,679 +0.25(+0.69%)
Aug 02, 2005 35.65 35.86 35.57 35.75 839,587 +0.10(+0.27%)
Aug 01, 2005 35.64 35.80 35.55 35.65 1,418,825 +0.06(+0.18%)
Jul 29, 2005 35.79 35.92 35.47 35.59 1,519,575 -0.31(-0.87%)
Jul 28, 2005 35.70 35.90 35.62 35.90 1,461,960 +0.26(+0.73%)
Jul 27, 2005 35.78 35.80 35.48 35.64 1,939,369 -0.11(-0.31%)
Jul 26, 2005 35.55 35.78 35.44 35.75 1,702,744 -0.12(-0.34%)
Jul 25, 2005 36.14 36.21 35.75 35.87 1,369,682 -0.22(-0.61%)
Jul 22, 2005 36.01 36.13 35.75 36.09 1,731,244 +0.09(+0.25%)
Jul 21, 2005 36.59 36.59 36.00 36.00 1,946,609 -0.59(-1.61%)
Jul 20, 2005 36.35 36.74 35.74 36.59 6,019,300 +0.95(+2.68%)
Jul 19, 2005 35.70 35.95 35.55 35.64 1,961,552 -0.04(-0.11%)
Jul 18, 2005 36.03 36.03 35.41 35.68 2,790,972 -0.53(-1.45%)
Jul 15, 2005 36.66 36.81 36.17 36.20 2,830,102 -0.26(-0.71%)
Jul 14, 2005 36.18 36.49 36.09 36.46 1,719,690 +0.55(+1.52%)
Jul 13, 2005 35.77 36.12 35.76 35.92 1,092,233 -0.11(-0.31%)
Jul 12, 2005 35.72 36.07 35.58 36.03 1,679,944 +0.38(+1.07%)
Jul 11, 2005 35.73 35.82 35.53 35.64 1,688,417 +0.01(+0.04%)
Jul 08, 2005 35.25 35.68 35.10 35.63 1,044,785 +0.34(+0.96%)
Jul 07, 2005 34.96 35.61 34.92 35.29 1,570,413 -0.07(-0.20%)
Jul 06, 2005 35.64 35.67 35.32 35.36 1,158,784 -0.34(-0.96%)
Jul 05, 2005 35.44 35.74 35.31 35.71 942,494 +0.27(+0.75%)
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.