Skip to main content

PNC Financial Services (NY: PNC )

182.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 44.39 44.74 44.17 44.73 2,178,767 +0.50(+1.13%)
May 30, 2006 44.60 44.60 44.14 44.23 964,832 -0.53(-1.17%)
May 26, 2006 45.10 45.22 44.67 44.76 978,696 -0.19(-0.43%)
May 25, 2006 44.79 44.95 44.52 44.95 1,156,319 +0.38(+0.84%)
May 24, 2006 44.41 44.98 43.94 44.58 1,962,477 +0.17(+0.38%)
May 23, 2006 44.43 44.85 44.32 44.41 1,880,521 +0.08(+0.18%)
May 22, 2006 44.38 44.56 43.97 44.33 2,205,418 -0.11(-0.25%)
May 19, 2006 44.50 44.70 44.13 44.44 1,998,371 +0.34(+0.77%)
May 18, 2006 44.61 44.93 44.10 44.10 1,859,570 -0.51(-1.15%)
May 17, 2006 44.71 44.93 44.32 44.61 2,082,022 -0.55(-1.22%)
May 16, 2006 45.13 45.36 45.08 45.17 1,463,500 +0.01(+0.03%)
May 15, 2006 44.63 45.29 44.61 45.15 1,380,620 +0.51(+1.15%)
May 12, 2006 45.27 45.54 44.61 44.64 1,526,200 -0.58(-1.29%)
May 11, 2006 46.06 46.13 44.95 45.22 1,983,890 -0.93(-2.02%)
May 10, 2006 46.08 46.29 45.86 46.16 1,461,035 -0.02(-0.04%)
May 09, 2006 45.96 46.30 45.84 46.18 1,670,393 +0.07(+0.15%)
May 08, 2006 46.52 46.74 46.06 46.11 1,395,101 -0.37(-0.80%)
May 05, 2006 46.12 46.57 46.05 46.48 1,655,912 +0.46(+1.00%)
May 04, 2006 45.60 46.04 45.60 46.02 1,905,631 +0.39(+0.85%)
May 03, 2006 45.57 45.79 45.24 45.63 1,477,211 -0.06(-0.14%)
May 02, 2006 45.56 45.96 45.56 45.69 1,803,648 +0.20(+0.44%)
May 01, 2006 46.32 46.66 45.32 45.49 1,848,478 -0.90(-1.94%)
Apr 28, 2006 45.73 46.51 45.69 46.39 2,221,439 +0.56(+1.22%)
Apr 27, 2006 45.12 45.96 45.06 45.84 2,631,682 +0.40(+0.87%)
Apr 26, 2006 45.22 45.44 45.10 45.44 2,090,957 +0.43(+0.97%)
Apr 25, 2006 45.19 45.22 44.84 45.00 2,310,174 -0.17(-0.37%)
Apr 24, 2006 45.40 45.40 44.89 45.17 1,836,924 -0.06(-0.14%)
Apr 21, 2006 45.53 45.54 44.92 45.24 3,078,126 +0.11(+0.24%)
Apr 20, 2006 44.34 45.37 44.34 45.13 2,432,646 +0.44(+0.99%)
Apr 19, 2006 44.26 45.31 44.17 44.69 3,249,125 +0.43(+0.97%)
Apr 18, 2006 43.12 44.43 43.12 44.26 4,659,169 +1.30(+3.02%)
Apr 17, 2006 43.17 43.57 42.81 42.96 3,079,513 +0.21(+0.50%)
Apr 13, 2006 42.89 43.10 42.39 42.75 2,035,190 -0.15(-0.35%)
Apr 12, 2006 42.94 43.16 42.67 42.89 2,258,566 +0.01(+0.02%)
Apr 11, 2006 43.15 43.41 42.69 42.89 1,866,040 -0.63(-1.45%)
Apr 10, 2006 43.76 43.78 43.09 43.52 3,111,402 -0.09(-0.21%)
Apr 07, 2006 44.15 44.43 43.44 43.61 1,680,098 -0.40(-0.90%)
Apr 06, 2006 44.45 44.79 43.98 44.00 2,379,343 -0.01(-0.03%)
Apr 05, 2006 43.82 44.23 43.73 44.02 1,393,406 +0.10(+0.24%)
Apr 04, 2006 43.49 44.18 43.37 43.91 2,171,988 +0.23(+0.53%)
Apr 03, 2006 43.73 44.28 43.52 43.68 1,873,280 -0.01(-0.03%)
Mar 31, 2006 43.73 43.93 43.58 43.69 2,699,311 +0.21(+0.48%)
Mar 30, 2006 44.31 44.45 43.32 43.49 2,616,431 -0.98(-2.20%)
Mar 29, 2006 44.65 44.79 44.29 44.47 1,337,023 -0.11(-0.25%)
Mar 28, 2006 45.29 45.34 44.48 44.58 1,272,629 -0.68(-1.51%)
Mar 27, 2006 45.02 45.33 44.90 45.26 1,007,196 -0.05(-0.10%)
Mar 24, 2006 45.19 45.37 44.94 45.30 917,691 +0.01(+0.01%)
Mar 23, 2006 45.47 45.52 45.08 45.30 1,211,624 -0.23(-0.51%)
Mar 22, 2006 45.14 45.61 44.97 45.53 2,250,093 +0.45(+1.01%)
Mar 21, 2006 45.24 45.45 44.91 45.08 2,317,414 -0.40(-0.87%)
Mar 20, 2006 45.24 45.61 45.02 45.47 1,257,840 +0.19(+0.43%)
Mar 17, 2006 45.71 45.71 45.26 45.28 2,061,533 +0.16(+0.35%)
Mar 16, 2006 45.59 45.59 44.98 45.12 2,264,266 -0.25(-0.54%)
Mar 15, 2006 45.63 45.73 45.06 45.37 2,999,714 -0.51(-1.12%)
Mar 14, 2006 45.31 46.00 45.06 45.88 3,995,202 +0.38(+0.83%)
Mar 13, 2006 45.41 45.74 45.15 45.50 1,461,035 +0.08(+0.17%)
Mar 10, 2006 44.85 45.52 44.80 45.43 1,464,887 +0.25(+0.56%)
Mar 09, 2006 45.52 45.71 45.11 45.17 2,087,414 -0.29(-0.63%)
Mar 08, 2006 45.34 45.54 45.10 45.46 1,430,225 +0.12(+0.27%)
Mar 07, 2006 45.12 45.43 44.91 45.34 1,338,717 +0.06(+0.13%)
Mar 06, 2006 45.80 45.80 44.97 45.28 1,778,538 -0.48(-1.05%)
Mar 03, 2006 45.73 46.02 45.44 45.76 1,746,033 -0.09(-0.20%)
Mar 02, 2006 46.03 46.07 45.69 45.85 1,808,886 -0.18(-0.39%)
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.