Skip to main content

PNC Financial Services (NY: PNC )

160.81 +0.84 (+0.53%)
Streaming Delayed Price Updated: 11:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 44.89 45.84 44.64 44.82 4,096,206 -0.16(-0.36%)
Mar 28, 2008 46.47 46.51 44.82 44.99 5,350,352 -1.35(-2.91%)
Mar 27, 2008 45.80 47.72 44.90 46.34 9,457,087 +0.88(+1.94%)
Mar 26, 2008 46.04 46.34 45.25 45.45 7,108,568 -0.92(-1.98%)
Mar 25, 2008 46.49 47.09 45.95 46.37 5,914,881 -0.67(-1.42%)
Mar 24, 2008 45.63 48.67 45.63 47.04 7,176,272 +0.89(+1.93%)
Mar 21, 2008 43.75 46.43 43.41 46.15 7,472,857 +0.00(+0.00%)
Mar 20, 2008 43.75 46.43 43.58 46.15 7,472,857 +2.74(+6.32%)
Mar 19, 2008 44.09 44.91 42.99 43.41 7,468,689 -0.55(-1.24%)
Mar 18, 2008 42.84 44.06 42.31 43.96 6,512,199 +1.85(+4.38%)
Mar 17, 2008 40.20 42.58 38.97 42.11 7,990,325 +0.85(+2.07%)
Mar 14, 2008 42.38 43.20 40.14 41.26 9,196,283 -1.07(-2.54%)
Mar 13, 2008 41.09 42.62 40.57 42.33 6,499,549 -0.34(-0.79%)
Mar 12, 2008 42.73 44.52 42.66 42.66 5,641,553 -0.43(-1.00%)
Mar 11, 2008 40.83 43.22 40.83 43.09 5,297,090 +3.25(+8.15%)
Mar 10, 2008 40.51 41.13 39.62 39.85 3,764,597 -0.70(-1.74%)
Mar 07, 2008 39.51 41.17 39.02 40.55 6,836,623 +0.80(+2.01%)
Mar 06, 2008 40.74 40.74 39.68 39.75 4,434,510 -1.27(-3.10%)
Mar 05, 2008 41.27 42.29 40.61 41.02 4,636,579 -0.40(-0.97%)
Mar 04, 2008 40.61 41.76 39.85 41.43 6,544,678 +0.36(+0.88%)
Mar 03, 2008 41.87 41.97 40.67 41.06 4,438,557 -0.93(-2.21%)
Feb 29, 2008 42.25 43.02 41.73 41.99 7,227,487 -0.94(-2.18%)
Feb 28, 2008 42.97 43.27 42.37 42.93 5,451,465 -0.55(-1.26%)
Feb 27, 2008 42.81 44.23 42.62 43.48 3,444,069 +0.16(+0.36%)
Feb 26, 2008 42.94 43.72 42.75 43.32 2,815,004 +0.09(+0.21%)
Feb 25, 2008 42.90 43.35 41.91 43.23 4,405,432 +0.18(+0.43%)
Feb 22, 2008 42.40 43.12 41.52 43.05 3,756,762 +0.78(+1.84%)
Feb 21, 2008 43.23 43.46 42.15 42.27 2,564,452 -0.82(-1.90%)
Feb 20, 2008 42.25 43.25 41.81 43.09 4,448,333 +0.44(+1.03%)
Feb 19, 2008 43.87 44.32 42.48 42.65 4,546,781 -0.80(-1.84%)
Feb 18, 2008 42.86 43.51 42.17 43.45 0 +0.00(+0.00%)
Feb 15, 2008 42.86 43.51 42.17 43.45 3,902,469 +0.55(+1.27%)
Feb 14, 2008 43.39 44.05 42.52 42.90 3,569,833 -0.55(-1.27%)
Feb 13, 2008 43.92 44.15 42.72 43.46 3,783,257 -0.11(-0.25%)
Feb 12, 2008 43.06 44.00 42.77 43.57 4,363,750 +0.93(+2.18%)
Feb 11, 2008 43.17 43.30 42.24 42.64 3,427,442 -0.63(-1.45%)
Feb 08, 2008 43.81 44.00 42.73 43.27 3,368,343 -0.81(-1.85%)
Feb 07, 2008 43.28 44.37 43.05 44.08 5,436,736 +0.62(+1.43%)
Feb 06, 2008 43.43 44.22 42.71 43.46 5,974,717 +0.24(+0.55%)
Feb 05, 2008 43.31 44.05 42.68 43.22 4,721,989 -0.79(-1.79%)
Feb 04, 2008 44.82 45.09 43.66 44.00 3,969,207 -1.40(-3.09%)
Feb 01, 2008 44.96 45.96 44.44 45.41 5,845,283 +0.56(+1.25%)
Jan 31, 2008 41.93 45.28 41.91 44.84 6,583,839 +1.65(+3.81%)
Jan 30, 2008 43.59 44.84 42.63 43.20 5,978,696 -0.57(-1.31%)
Jan 29, 2008 42.58 43.78 42.42 43.77 7,047,440 +1.48(+3.49%)
Jan 28, 2008 41.44 42.32 40.91 42.30 5,304,223 +0.83(+1.99%)
Jan 25, 2008 42.86 44.43 41.06 41.47 8,055,811 -0.90(-2.13%)
Jan 24, 2008 41.26 42.53 41.26 42.37 9,983,835 +1.35(+3.30%)
Jan 23, 2008 36.30 41.62 36.30 41.02 12,279,874 +1.91(+4.88%)
Jan 22, 2008 37.25 40.26 37.25 39.11 12,128,725 -0.11(-0.28%)
Jan 21, 2008 38.90 39.55 38.03 39.22 0 +0.00(+0.00%)
Jan 18, 2008 38.90 39.55 38.03 39.22 8,102,179 +0.51(+1.31%)
Jan 17, 2008 41.43 42.01 38.62 38.71 6,829,224 -2.98(-7.15%)
Jan 16, 2008 40.55 42.27 40.49 41.69 6,298,041 +0.99(+2.44%)
Jan 15, 2008 41.70 41.70 40.67 40.70 5,690,901 -1.55(-3.66%)
Jan 14, 2008 43.01 43.11 41.95 42.25 3,373,526 -0.49(-1.15%)
Jan 11, 2008 42.45 43.52 41.93 42.74 5,222,106 -0.01(-0.03%)
Jan 10, 2008 42.21 43.59 41.57 42.75 6,855,379 +0.30(+0.71%)
Jan 09, 2008 41.99 42.49 40.69 42.45 5,703,856 +0.42(+1.01%)
Jan 08, 2008 43.69 44.44 41.94 42.03 5,064,385 -1.36(-3.14%)
Jan 07, 2008 43.10 43.77 42.15 43.39 4,058,549 +0.63(+1.47%)
Jan 04, 2008 43.29 43.46 42.69 42.76 4,431,160 -0.99(-2.27%)
Jan 03, 2008 44.31 44.55 43.51 43.75 3,032,213 -0.50(-1.13%)
Jan 02, 2008 44.78 45.24 44.11 44.25 3,236,623 -0.63(-1.40%)
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.