Skip to main content

PNC Financial Services (NY: PNC )

182.57 +1.08 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 41.19 41.50 40.72 40.81 5,268,216 -0.07(-0.17%)
Jan 30, 2012 40.34 41.01 40.02 40.88 4,244,196 -0.04(-0.10%)
Jan 27, 2012 40.56 41.13 40.48 40.92 4,452,692 +0.12(+0.31%)
Jan 26, 2012 41.55 42.05 40.52 40.79 5,678,114 -0.50(-1.21%)
Jan 25, 2012 40.96 41.51 40.91 41.29 4,800,698 +0.07(+0.17%)
Jan 24, 2012 41.04 41.37 40.83 41.22 4,942,404 -0.15(-0.35%)
Jan 23, 2012 41.39 42.09 41.20 41.37 4,452,876 +0.07(+0.17%)
Jan 20, 2012 41.10 41.44 40.80 41.30 6,960,377 +0.16(+0.39%)
Jan 19, 2012 41.11 41.42 40.97 41.14 8,623,847 -0.17(-0.40%)
Jan 18, 2012 41.41 41.67 40.47 41.31 13,057,812 -1.11(-2.61%)
Jan 17, 2012 43.06 43.54 42.16 42.41 8,382,585 -0.34(-0.79%)
Jan 13, 2012 42.51 42.80 41.69 42.75 6,851,052 -0.25(-0.58%)
Jan 12, 2012 42.70 43.03 42.15 43.00 5,441,134 +0.55(+1.29%)
Jan 11, 2012 42.19 42.51 41.87 42.45 4,992,505 +0.06(+0.13%)
Jan 10, 2012 42.16 42.52 41.81 42.40 8,443,106 +0.81(+1.94%)
Jan 09, 2012 41.33 41.68 40.90 41.59 6,975,026 +0.34(+0.82%)
Jan 06, 2012 41.04 41.35 40.42 41.26 6,885,311 +0.07(+0.17%)
Jan 05, 2012 40.62 41.49 40.33 41.19 6,070,451 +0.41(+1.00%)
Jan 04, 2012 40.47 41.02 39.95 40.78 3,894,292 +1.07(+2.69%)
Dec 30, 2011 40.15 40.15 39.62 39.71 2,653,249 -0.43(-1.08%)
Dec 29, 2011 39.64 40.19 39.64 40.15 3,732,384 +0.56(+1.43%)
Dec 28, 2011 40.13 40.20 39.45 39.58 3,692,871 -0.61(-1.52%)
Dec 27, 2011 40.35 40.35 40.02 40.20 2,427,781 -0.14(-0.34%)
Dec 23, 2011 40.13 40.42 39.80 40.33 3,288,654 +1.16(+2.97%)
Dec 21, 2011 38.78 39.25 38.16 39.17 3,884,081 +0.50(+1.30%)
Dec 20, 2011 38.22 38.87 38.18 38.67 5,586,199 +1.22(+3.25%)
Dec 19, 2011 37.96 38.32 37.23 37.45 7,057,284 -0.49(-1.29%)
Dec 16, 2011 37.60 38.24 37.59 37.94 7,727,724 +0.82(+2.21%)
Dec 15, 2011 37.63 37.94 37.07 37.12 4,610,839 -0.10(-0.28%)
Dec 14, 2011 36.89 37.63 36.77 37.22 5,886,010 +0.14(+0.37%)
Dec 13, 2011 37.70 38.11 36.77 37.08 5,507,621 -0.53(-1.41%)
Dec 12, 2011 38.00 38.17 37.21 37.61 4,164,484 -0.89(-2.31%)
Dec 09, 2011 37.74 38.63 37.60 38.50 4,468,751 +1.04(+2.78%)
Dec 08, 2011 38.30 38.57 37.35 37.46 6,983,929 -1.07(-2.79%)
Dec 07, 2011 37.70 38.74 37.54 38.54 5,176,982 +0.68(+1.80%)
Dec 06, 2011 38.01 38.10 37.49 37.85 3,739,782 -0.14(-0.38%)
Dec 05, 2011 37.86 38.32 37.59 38.00 4,735,142 +0.83(+2.24%)
Dec 02, 2011 37.28 37.74 37.05 37.17 4,769,070 +0.34(+0.94%)
Dec 01, 2011 37.13 37.19 36.24 36.82 3,638,312 -0.51(-1.37%)
Nov 30, 2011 36.40 37.43 35.76 37.33 8,226,863 +2.33(+6.65%)
Nov 29, 2011 34.97 35.51 34.54 35.00 4,790,555 +0.40(+1.15%)
Nov 28, 2011 34.89 34.99 34.24 34.60 4,371,788 +0.81(+2.40%)
Nov 25, 2011 33.61 34.49 33.61 33.79 2,505,382 +0.13(+0.39%)
Nov 23, 2011 34.35 34.35 33.65 33.66 6,615,569 -0.92(-2.65%)
Nov 22, 2011 35.00 35.21 34.51 34.58 5,606,723 -0.52(-1.49%)
Nov 21, 2011 35.78 35.78 35.00 35.10 7,589,513 -1.18(-3.26%)
Nov 18, 2011 35.98 36.47 35.55 36.28 5,533,235 +0.46(+1.29%)
Nov 17, 2011 36.29 37.01 35.63 35.82 6,831,652 -0.55(-1.51%)
Nov 16, 2011 36.34 37.48 36.28 36.37 6,135,982 -0.54(-1.47%)
Nov 15, 2011 36.22 37.19 36.18 36.92 4,222,702 +0.55(+1.51%)
Nov 14, 2011 36.72 36.92 36.05 36.37 4,162,954 -0.73(-1.97%)
Nov 11, 2011 36.93 37.42 36.88 37.10 3,603,873 +0.84(+2.32%)
Nov 10, 2011 36.26 36.58 35.94 36.26 5,542,112 +0.58(+1.62%)
Nov 09, 2011 36.58 36.85 35.52 35.68 7,760,961 -1.89(-5.04%)
Nov 08, 2011 37.19 37.67 36.70 37.57 4,347,747 +0.55(+1.49%)
Nov 07, 2011 36.26 37.06 36.20 37.02 6,223,789 +0.75(+2.07%)
Nov 04, 2011 36.42 36.44 35.47 36.27 5,407,229 -0.51(-1.39%)
Nov 03, 2011 36.86 37.00 35.65 36.78 6,066,179 +0.56(+1.54%)
Nov 02, 2011 36.15 36.63 35.81 36.22 5,891,576 +0.84(+2.37%)
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.