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 (%)
Jan 31, 2007 47.41 47.98 47.24 47.89 1,736,327 +0.19(+0.39%)
Jan 30, 2007 47.33 47.71 47.26 47.70 1,643,280 +0.38(+0.80%)
Jan 29, 2007 47.33 47.46 47.13 47.32 1,996,368 +0.00(+0.00%)
Jan 26, 2007 47.18 47.35 46.75 47.32 2,146,262 +0.16(+0.34%)
Jan 25, 2007 47.91 47.91 46.95 47.16 2,661,414 -0.68(-1.42%)
Jan 24, 2007 47.52 47.87 47.33 47.84 2,051,519 +0.36(+0.77%)
Jan 23, 2007 48.23 48.23 47.39 47.48 2,875,547 -0.51(-1.06%)
Jan 22, 2007 48.46 48.46 47.81 47.98 2,346,684 -0.58(-1.20%)
Jan 19, 2007 48.78 48.78 48.23 48.57 1,912,718 -0.02(-0.04%)
Jan 18, 2007 48.55 48.68 48.43 48.59 1,238,583 +0.12(+0.25%)
Jan 17, 2007 48.53 48.68 48.30 48.46 1,725,544 -0.06(-0.13%)
Jan 16, 2007 48.70 48.72 48.36 48.53 1,845,397 -0.05(-0.09%)
Jan 12, 2007 48.59 48.66 48.42 48.57 1,620,634 -0.10(-0.20%)
Jan 11, 2007 48.76 48.98 48.52 48.67 1,833,997 +0.01(+0.01%)
Jan 10, 2007 48.40 48.67 48.31 48.67 1,948,766 -0.09(-0.19%)
Jan 09, 2007 48.66 49.11 48.41 48.76 3,099,232 +0.11(+0.23%)
Jan 08, 2007 48.17 48.69 47.84 48.65 2,447,127 +0.55(+1.13%)
Jan 05, 2007 48.66 48.66 47.94 48.10 1,387,090 -0.56(-1.15%)
Jan 04, 2007 48.63 48.77 48.43 48.66 1,322,080 -0.12(-0.25%)
Jan 03, 2007 48.34 49.07 48.32 48.78 2,872,312 +0.72(+1.50%)
Dec 29, 2006 48.52 48.67 47.99 48.06 1,293,580 -0.45(-0.92%)
Dec 28, 2006 48.67 48.78 48.44 48.51 865,930 -0.16(-0.33%)
Dec 27, 2006 48.49 48.72 48.35 48.67 1,250,137 +0.32(+0.67%)
Dec 26, 2006 48.08 48.38 48.03 48.35 850,062 +0.27(+0.55%)
Dec 22, 2006 48.35 48.35 47.94 48.08 1,120,579 -0.14(-0.30%)
Dec 21, 2006 48.05 48.48 47.98 48.22 1,631,418 -0.11(-0.23%)
Dec 20, 2006 47.76 48.36 47.72 48.33 2,616,276 +0.73(+1.54%)
Dec 19, 2006 47.85 48.14 47.60 47.60 3,313,981 -0.60(-1.25%)
Dec 18, 2006 47.91 48.24 47.63 48.20 2,931,930 +0.47(+0.99%)
Dec 15, 2006 47.74 47.91 47.51 47.73 3,466,801 +0.05(+0.10%)
Dec 14, 2006 47.31 47.76 47.15 47.69 3,013,270 +0.41(+0.87%)
Dec 13, 2006 47.32 47.33 47.01 47.28 1,270,780 +0.08(+0.18%)
Dec 12, 2006 47.01 47.22 46.73 47.19 2,882,480 +0.25(+0.54%)
Dec 11, 2006 46.73 46.96 46.70 46.94 2,068,619 +0.32(+0.68%)
Dec 08, 2006 46.67 46.93 46.50 46.62 1,858,799 -0.04(-0.08%)
Dec 07, 2006 46.64 47.16 46.57 46.66 2,254,407 +0.27(+0.57%)
Dec 06, 2006 46.45 46.56 46.20 46.39 1,367,063 +0.01(+0.01%)
Dec 05, 2006 46.37 46.48 46.19 46.39 2,196,945 -0.05(-0.10%)
Dec 04, 2006 46.38 46.58 46.13 46.43 2,319,417 +0.36(+0.78%)
Dec 01, 2006 46.12 46.28 45.80 46.08 3,104,315 +0.19(+0.41%)
Nov 30, 2006 45.83 46.13 45.54 45.89 2,316,490 -0.01(-0.03%)
Nov 29, 2006 45.48 46.02 45.45 45.90 2,454,367 +0.72(+1.59%)
Nov 28, 2006 44.97 45.40 44.85 45.18 3,514,404 +0.34(+0.77%)
Nov 27, 2006 45.24 45.24 44.82 44.84 2,957,195 -0.34(-0.76%)
Nov 24, 2006 44.83 45.19 44.75 45.18 613,591 +0.19(+0.43%)
Nov 22, 2006 44.91 45.22 44.71 44.98 1,342,569 +0.08(+0.19%)
Nov 21, 2006 44.86 45.03 44.71 44.90 1,554,391 -0.03(-0.07%)
Nov 20, 2006 44.98 45.09 44.74 44.93 1,863,267 -0.13(-0.29%)
Nov 17, 2006 45.03 45.16 44.91 45.06 1,125,663 -0.06(-0.13%)
Nov 16, 2006 45.19 45.26 45.00 45.12 1,448,711 +0.01(+0.01%)
Nov 15, 2006 45.25 45.30 45.06 45.11 2,202,645 -0.03(-0.07%)
Nov 14, 2006 45.21 45.28 44.94 45.15 2,198,332 +0.14(+0.30%)
Nov 13, 2006 44.87 45.23 44.78 45.01 1,478,597 +0.24(+0.54%)
Nov 10, 2006 45.02 45.37 44.70 44.77 2,731,354 -0.08(-0.19%)
Nov 09, 2006 45.18 45.27 44.72 44.85 1,832,148 -0.28(-0.62%)
Nov 08, 2006 45.06 45.22 44.98 45.13 1,935,672 +0.06(+0.13%)
Nov 07, 2006 44.95 45.50 44.95 45.08 1,717,841 +0.12(+0.27%)
Nov 06, 2006 44.74 45.15 44.73 44.95 2,292,304 +0.32(+0.73%)
Nov 03, 2006 44.94 45.00 44.39 44.63 1,435,463 -0.05(-0.12%)
Nov 02, 2006 44.80 44.87 44.51 44.68 2,059,068 -0.32(-0.72%)
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.