Skip to main content

PNC Financial Services (NY: PNC )

159.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 38.04 38.59 37.91 38.45 1,335,553 +0.66(+1.74%)
May 28, 2002 37.93 37.97 37.67 37.80 1,466,475 -0.11(-0.29%)
May 27, 2002 38.20 38.20 37.84 37.91 1,505,094 +0.00(+0.00%)
May 24, 2002 38.20 38.20 37.84 37.91 1,504,801 -0.14(-0.38%)
May 23, 2002 37.87 38.10 37.59 38.05 1,154,895 +0.42(+1.11%)
May 22, 2002 38.04 38.23 37.35 37.63 1,328,093 -0.23(-0.61%)
May 21, 2002 38.15 38.51 37.74 37.87 1,001,006 -0.14(-0.36%)
May 20, 2002 38.67 38.67 37.80 38.00 2,633,073 -0.72(-1.87%)
May 17, 2002 38.80 38.80 38.41 38.73 1,596,081 +0.23(+0.60%)
May 16, 2002 38.38 38.64 38.29 38.49 1,671,855 -0.33(-0.86%)
May 15, 2002 38.62 39.09 38.54 38.83 1,568,287 +0.21(+0.55%)
May 14, 2002 37.80 38.86 37.80 38.62 2,961,037 +1.05(+2.80%)
May 13, 2002 37.36 37.64 37.11 37.56 2,717,624 +0.27(+0.71%)
May 10, 2002 38.08 38.08 37.20 37.30 1,355,155 -0.69(-1.82%)
May 09, 2002 38.28 38.41 37.93 37.99 1,874,894 -0.40(-1.03%)
May 08, 2002 37.98 38.46 37.98 38.38 1,806,142 +0.75(+2.00%)
May 07, 2002 37.63 38.28 37.60 37.63 1,534,643 +0.16(+0.44%)
May 06, 2002 38.00 38.28 37.46 37.47 1,432,977 -0.53(-1.40%)
May 03, 2002 38.28 38.36 37.70 38.00 1,545,321 -0.19(-0.50%)
May 02, 2002 37.60 38.49 37.52 38.19 3,033,300 +0.59(+1.58%)
May 01, 2002 37.68 37.69 37.12 37.60 1,664,687 -0.10(-0.27%)
Apr 30, 2002 37.52 37.94 37.47 37.70 2,122,696 +0.27(+0.73%)
Apr 29, 2002 38.10 38.28 37.43 37.43 2,719,526 -0.84(-2.20%)
Apr 26, 2002 38.76 38.83 38.27 38.27 997,349 -0.46(-1.20%)
Apr 25, 2002 39.14 39.14 38.35 38.73 2,020,883 -0.33(-0.86%)
Apr 24, 2002 39.21 39.28 38.76 39.07 1,255,976 +0.02(+0.05%)
Apr 23, 2002 39.24 39.24 38.64 39.05 2,130,010 -0.40(-1.01%)
Apr 22, 2002 39.79 40.27 39.21 39.44 1,262,119 -0.34(-0.86%)
Apr 19, 2002 39.64 40.06 39.41 39.79 2,400,485 -0.12(-0.31%)
Apr 18, 2002 40.15 40.39 39.44 39.91 942,786 -0.41(-1.02%)
Apr 17, 2002 40.26 40.45 39.57 40.32 1,984,752 +0.12(+0.31%)
Apr 16, 2002 39.21 40.33 38.98 40.20 2,742,931 +1.00(+2.55%)
Apr 15, 2002 39.99 40.09 38.90 39.20 1,478,909 -0.72(-1.81%)
Apr 12, 2002 39.93 40.15 39.72 39.92 1,933,261 +0.01(+0.03%)
Apr 11, 2002 40.74 40.74 39.62 39.91 1,439,121 -0.83(-2.05%)
Apr 10, 2002 40.59 41.04 40.59 40.74 2,048,823 -0.17(-0.42%)
Apr 09, 2002 40.72 41.22 40.63 40.91 1,341,843 +0.20(+0.49%)
Apr 08, 2002 40.61 40.85 40.47 40.72 1,893,179 -0.07(-0.17%)
Apr 05, 2002 40.79 41.32 40.68 40.78 615,992 +0.14(+0.35%)
Apr 04, 2002 40.61 40.91 40.33 40.64 879,446 +0.03(+0.08%)
Apr 03, 2002 41.22 41.36 40.47 40.61 1,291,522 -0.60(-1.46%)
Apr 02, 2002 41.15 41.52 40.98 41.21 1,308,491 -0.08(-0.20%)
Apr 01, 2002 42.04 42.04 40.95 41.29 1,250,856 -0.75(-1.77%)
Mar 29, 2002 42.52 42.57 41.55 42.04 1,354,570 +0.00(+0.00%)
Mar 28, 2002 42.52 42.57 41.55 42.04 1,354,423 -0.66(-1.54%)
Mar 27, 2002 41.94 42.73 41.90 42.69 1,156,943 +0.63(+1.50%)
Mar 26, 2002 41.46 42.16 41.46 42.06 1,137,487 +0.52(+1.25%)
Mar 25, 2002 41.92 42.08 41.45 41.54 1,687,800 -0.58(-1.38%)
Mar 22, 2002 41.92 42.28 41.58 42.12 1,739,876 +0.21(+0.49%)
Mar 21, 2002 41.82 41.97 41.57 41.92 1,508,166 -0.04(-0.10%)
Mar 20, 2002 42.35 42.36 41.95 41.96 1,014,318 -0.66(-1.56%)
Mar 19, 2002 42.48 42.75 42.32 42.62 1,316,975 +0.31(+0.74%)
Mar 18, 2002 42.32 42.51 42.08 42.31 2,205,638 -0.11(-0.26%)
Mar 15, 2002 41.89 42.47 41.81 42.42 1,506,703 +1.07(+2.60%)
Mar 14, 2002 40.95 41.34 40.93 41.34 2,187,352 +0.33(+0.80%)
Mar 13, 2002 40.74 41.30 40.52 41.02 2,863,906 +0.18(+0.45%)
Mar 12, 2002 40.03 40.87 39.85 40.83 1,846,223 +0.57(+1.43%)
Mar 11, 2002 39.72 40.62 39.55 40.26 1,459,307 +0.68(+1.71%)
Mar 08, 2002 40.06 40.08 39.44 39.58 1,408,109 -0.02(-0.05%)
Mar 07, 2002 40.16 40.30 39.39 39.60 1,703,013 -0.22(-0.55%)
Mar 06, 2002 38.97 39.82 38.97 39.82 1,445,996 +0.72(+1.84%)
Mar 05, 2002 39.14 40.02 39.10 39.10 1,896,836 -0.04(-0.10%)
Mar 04, 2002 38.45 39.55 38.45 39.14 2,243,525 +1.07(+2.80%)
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.