Skip to main content

PNC Financial Services (NY: PNC )

161.60 +1.63 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 28.78 29.29 28.53 29.11 5,188,496 -0.18(-0.63%)
Aug 28, 2009 29.05 29.66 28.92 29.30 7,069,922 +0.43(+1.49%)
Aug 27, 2009 28.57 29.05 28.12 28.87 4,709,271 +0.14(+0.48%)
Aug 26, 2009 28.61 29.05 28.26 28.73 5,497,688 +0.01(+0.02%)
Aug 25, 2009 28.21 28.96 28.21 28.73 10,588,743 +0.62(+2.21%)
Aug 24, 2009 29.00 29.46 27.88 28.10 11,518,175 -1.20(-4.08%)
Aug 21, 2009 28.72 29.40 28.29 29.30 7,597,406 +0.79(+2.76%)
Aug 20, 2009 27.36 28.60 27.36 28.51 6,856,826 +1.21(+4.43%)
Aug 19, 2009 27.15 27.42 26.93 27.30 6,023,599 -0.25(-0.92%)
Aug 18, 2009 27.54 27.94 27.34 27.56 5,260,778 +0.26(+0.97%)
Aug 17, 2009 27.86 27.95 27.11 27.29 6,608,704 -1.32(-4.60%)
Aug 14, 2009 28.84 29.05 28.15 28.61 5,633,999 -0.47(-1.62%)
Aug 13, 2009 28.63 29.18 28.20 29.08 8,408,688 +0.94(+3.35%)
Aug 12, 2009 27.85 28.60 27.48 28.14 9,917,387 +0.25(+0.91%)
Aug 11, 2009 29.09 29.11 27.60 27.88 8,906,835 -1.42(-4.83%)
Aug 10, 2009 29.83 30.17 28.91 29.30 6,359,392 -0.94(-3.10%)
Aug 07, 2009 28.58 30.60 28.32 30.24 14,051,316 +2.06(+7.30%)
Aug 06, 2009 28.57 28.83 27.61 28.18 10,967,445 +0.00(+0.00%)
Aug 05, 2009 26.47 28.60 26.13 28.18 16,587,932 +2.00(+7.62%)
Aug 04, 2009 25.80 26.52 25.36 26.18 9,127,526 +0.20(+0.77%)
Aug 03, 2009 25.45 26.11 25.26 25.98 9,687,316 +0.92(+3.68%)
Jul 31, 2009 24.23 25.06 23.90 25.06 8,861,594 +0.76(+3.12%)
Jul 30, 2009 24.45 24.95 24.17 24.30 8,281,314 +0.21(+0.88%)
Jul 29, 2009 24.77 24.78 23.74 24.09 9,209,201 -0.86(-3.45%)
Jul 28, 2009 23.67 25.05 23.58 24.95 12,446,381 +1.24(+5.25%)
Jul 27, 2009 22.81 23.92 22.76 23.71 13,336,237 +0.35(+1.49%)
Jul 24, 2009 24.22 24.22 23.17 23.36 13,284,170 -1.11(-4.53%)
Jul 23, 2009 24.73 25.46 23.59 24.47 26,623,222 -1.11(-4.33%)
Jul 22, 2009 25.32 25.64 24.54 25.57 18,269,662 -0.21(-0.82%)
Jul 21, 2009 26.22 26.22 24.65 25.79 8,960,607 -0.31(-1.18%)
Jul 20, 2009 25.88 26.24 25.42 26.09 6,381,511 +0.33(+1.30%)
Jul 17, 2009 26.46 27.00 25.33 25.76 10,599,846 -0.72(-2.74%)
Jul 16, 2009 26.31 26.87 25.83 26.48 7,907,479 -0.10(-0.36%)
Jul 15, 2009 25.66 27.13 25.55 26.58 11,780,688 +1.49(+5.94%)
Jul 14, 2009 25.84 25.99 24.90 25.09 9,466,537 -0.85(-3.27%)
Jul 13, 2009 25.03 25.96 24.98 25.94 9,359,567 +1.50(+6.16%)
Jul 10, 2009 24.62 24.95 24.18 24.43 5,930,729 -0.57(-2.30%)
Jul 09, 2009 25.14 25.36 24.81 25.01 6,443,804 +0.16(+0.63%)
Jul 08, 2009 25.70 25.83 24.04 24.85 10,799,260 -0.79(-3.07%)
Jul 07, 2009 25.60 26.50 25.41 25.64 7,515,966 -0.07(-0.27%)
Jul 06, 2009 24.97 26.05 24.97 25.70 8,553,491 +0.49(+1.92%)
Jul 02, 2009 25.94 26.10 25.04 25.22 7,930,561 -0.97(-3.71%)
Jul 01, 2009 26.68 26.98 26.12 26.19 6,843,653 -0.34(-1.29%)
Jun 30, 2009 27.10 27.41 26.30 26.53 7,021,534 -0.53(-1.95%)
Jun 29, 2009 27.11 27.46 26.44 27.06 7,111,728 +0.12(+0.46%)
Jun 26, 2009 27.47 27.79 26.93 26.93 9,565,862 -0.56(-2.04%)
Jun 25, 2009 26.76 27.55 26.72 27.49 7,846,635 +0.12(+0.42%)
Jun 24, 2009 26.91 27.60 26.81 27.38 7,478,746 +0.59(+2.19%)
Jun 23, 2009 26.65 27.27 26.17 26.79 6,967,087 +0.47(+1.79%)
Jun 22, 2009 27.06 27.62 26.32 26.32 10,732,390 -1.15(-4.18%)
Jun 19, 2009 27.30 27.94 26.92 27.47 19,267,044 +0.44(+1.64%)
Jun 18, 2009 26.10 27.11 26.10 27.02 7,838,234 +1.05(+4.05%)
Jun 17, 2009 26.93 26.98 25.50 25.97 12,476,888 -0.96(-3.55%)
Jun 16, 2009 27.95 28.20 26.92 26.93 11,818,072 -0.80(-2.88%)
Jun 15, 2009 28.03 28.68 27.55 27.73 8,941,738 -0.53(-1.89%)
Jun 12, 2009 28.83 29.17 28.03 28.26 9,039,343 -0.75(-2.57%)
Jun 11, 2009 28.81 29.61 28.63 29.01 9,007,246 +0.43(+1.51%)
Jun 10, 2009 30.58 30.58 28.06 28.57 11,690,494 -1.63(-5.39%)
Jun 09, 2009 29.89 30.33 29.30 30.20 8,336,233 +0.55(+1.84%)
Jun 08, 2009 29.77 30.08 29.22 29.66 10,625,458 +0.93(+3.24%)
Jun 05, 2009 30.04 30.04 28.33 28.73 9,952,300 -1.15(-3.84%)
Jun 04, 2009 27.95 29.96 27.88 29.87 11,168,477 +2.30(+8.36%)
Jun 03, 2009 28.51 28.94 27.31 27.57 11,708,367 -1.05(-3.68%)
Jun 02, 2009 30.27 30.67 28.21 28.62 15,591,925 -1.69(-5.57%)
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.