Skip to main content

PNC Financial Services (NY: PNC )

186.18 +3.61 (+1.98%)
Streaming Delayed Price Updated: 10:22 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 47.61 48.40 47.22 47.52 4,087,504 +0.56(+1.20%)
Nov 29, 2007 47.66 47.66 46.28 46.96 3,166,406 -0.80(-1.69%)
Nov 28, 2007 45.17 47.87 45.15 47.76 6,086,092 +2.84(+6.31%)
Nov 27, 2007 43.72 44.97 43.65 44.93 6,036,485 +1.52(+3.50%)
Nov 26, 2007 45.24 45.32 43.33 43.41 3,911,855 -1.93(-4.25%)
Nov 23, 2007 44.56 45.67 44.24 45.34 1,933,712 +1.29(+2.93%)
Nov 21, 2007 44.40 45.17 43.75 44.04 3,898,608 -0.86(-1.92%)
Nov 20, 2007 44.63 45.89 43.71 44.91 6,478,948 +0.12(+0.26%)
Nov 19, 2007 44.85 45.38 43.97 44.79 4,628,206 -0.43(-0.96%)
Nov 16, 2007 45.44 45.66 44.69 45.22 4,683,222 +0.10(+0.23%)
Nov 15, 2007 46.14 46.15 44.72 45.12 4,912,483 -1.30(-2.81%)
Nov 14, 2007 47.73 47.97 46.20 46.43 4,570,158 -1.11(-2.34%)
Nov 13, 2007 46.17 47.64 46.12 47.54 4,832,161 +1.66(+3.62%)
Nov 12, 2007 44.47 47.01 44.45 45.87 6,879,723 +1.24(+2.78%)
Nov 09, 2007 43.06 45.40 42.90 44.63 6,768,674 +0.91(+2.08%)
Nov 08, 2007 43.69 43.95 42.23 43.73 6,523,487 +0.08(+0.18%)
Nov 07, 2007 44.93 45.07 43.60 43.65 3,702,810 -2.06(-4.50%)
Nov 06, 2007 44.40 45.76 44.17 45.71 3,785,846 +1.18(+2.65%)
Nov 05, 2007 44.30 45.17 43.72 44.52 3,804,530 -0.45(-1.00%)
Nov 02, 2007 45.45 45.48 44.14 44.97 4,536,697 -0.33(-0.74%)
Nov 01, 2007 46.48 46.48 45.28 45.31 5,002,707 -1.54(-3.28%)
Oct 31, 2007 46.78 47.17 45.74 46.84 3,447,083 +0.42(+0.89%)
Oct 30, 2007 46.48 47.02 46.28 46.43 2,069,790 -0.19(-0.40%)
Oct 29, 2007 46.90 47.46 46.51 46.61 3,644,886 -0.19(-0.42%)
Oct 26, 2007 45.63 46.81 45.30 46.81 4,127,071 +1.55(+3.43%)
Oct 25, 2007 45.22 45.69 44.52 45.26 4,095,661 +0.28(+0.62%)
Oct 24, 2007 44.63 45.24 43.78 44.98 3,710,513 +0.16(+0.35%)
Oct 23, 2007 44.62 44.89 44.19 44.82 1,983,582 +0.36(+0.80%)
Oct 22, 2007 44.01 44.87 43.69 44.47 3,168,555 -0.02(-0.04%)
Oct 19, 2007 45.40 46.08 44.39 44.48 5,153,678 -0.96(-2.11%)
Oct 18, 2007 43.42 46.12 43.20 45.45 6,972,579 +1.78(+4.07%)
Oct 17, 2007 43.46 43.98 42.91 43.67 5,716,319 +0.68(+1.57%)
Oct 16, 2007 44.39 44.47 42.93 42.99 3,728,167 -1.45(-3.26%)
Oct 15, 2007 45.52 45.54 44.15 44.44 2,414,159 -1.04(-2.28%)
Oct 12, 2007 45.18 45.76 45.10 45.48 3,146,329 +0.45(+0.99%)
Oct 11, 2007 46.06 46.08 44.87 45.03 3,985,189 -0.71(-1.55%)
Oct 10, 2007 46.09 46.15 45.62 45.74 2,899,117 -0.73(-1.56%)
Oct 09, 2007 46.65 46.72 45.88 46.46 2,041,968 -0.03(-0.06%)
Oct 08, 2007 46.64 46.90 46.32 46.49 1,254,241 -0.12(-0.26%)
Oct 05, 2007 46.35 47.04 46.20 46.61 2,344,797 +0.58(+1.25%)
Oct 04, 2007 45.62 46.41 45.57 46.04 2,784,656 +0.67(+1.47%)
Oct 03, 2007 44.95 45.60 44.89 45.37 2,117,341 +0.30(+0.66%)
Oct 02, 2007 45.11 45.47 44.74 45.07 3,560,157 +0.15(+0.33%)
Oct 01, 2007 44.21 44.92 44.13 44.92 5,204,670 +0.71(+1.62%)
Sep 28, 2007 44.49 44.72 44.11 44.21 3,002,178 -0.46(-1.03%)
Sep 27, 2007 44.85 44.97 44.20 44.67 2,398,754 +0.17(+0.38%)
Sep 26, 2007 45.44 45.44 44.42 44.50 2,786,967 -0.65(-1.44%)
Sep 25, 2007 44.94 45.44 44.84 45.15 2,188,178 -0.06(-0.14%)
Sep 24, 2007 45.50 45.66 45.00 45.21 2,622,285 -0.40(-0.87%)
Sep 21, 2007 46.32 46.33 45.36 45.61 2,984,462 -0.21(-0.45%)
Sep 20, 2007 46.65 46.76 45.65 45.82 2,854,134 -0.90(-1.93%)
Sep 19, 2007 47.00 47.32 46.52 46.72 3,025,440 -0.07(-0.15%)
Sep 18, 2007 45.12 46.82 44.95 46.79 3,761,504 +1.90(+4.24%)
Sep 17, 2007 44.72 45.08 44.40 44.89 1,988,974 -0.05(-0.10%)
Sep 14, 2007 44.43 45.02 44.24 44.93 1,914,566 +0.17(+0.38%)
Sep 13, 2007 44.80 44.92 44.40 44.76 2,234,380 +0.34(+0.76%)
Sep 12, 2007 44.73 44.78 44.26 44.43 2,100,354 -0.42(-0.93%)
Sep 11, 2007 44.34 45.17 44.28 44.84 2,071,238 +0.66(+1.50%)
Sep 10, 2007 44.48 44.65 43.74 44.18 2,106,978 -0.19(-0.42%)
Sep 07, 2007 44.27 45.07 44.17 44.37 2,726,424 -0.76(-1.68%)
Sep 06, 2007 44.55 45.21 44.23 45.13 1,765,443 +0.42(+0.94%)
Sep 05, 2007 45.35 45.43 44.57 44.71 2,992,781 -0.99(-2.16%)
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.