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 (%)
Jul 31, 2002 27.39 27.48 27.00 27.36 2,920,993 -0.06(-0.24%)
Jul 30, 2002 27.26 27.56 26.95 27.43 2,464,072 -0.08(-0.28%)
Jul 29, 2002 25.97 27.56 25.97 27.50 2,727,965 +1.95(+7.62%)
Jul 26, 2002 25.61 25.74 25.15 25.56 1,847,553 +0.06(+0.23%)
Jul 25, 2002 25.03 25.92 24.67 25.50 2,656,638 +0.40(+1.60%)
Jul 24, 2002 22.91 25.15 22.85 25.10 5,199,124 +1.73(+7.39%)
Jul 23, 2002 24.15 24.23 23.37 23.37 4,834,327 -0.64(-2.68%)
Jul 22, 2002 24.05 24.73 23.86 24.01 4,586,610 -0.06(-0.27%)
Jul 19, 2002 24.83 25.22 24.02 24.08 6,394,727 -6.17(-20.41%)
Jul 17, 2002 30.86 31.13 29.79 30.25 1,451,638 -0.58(-1.89%)
Jul 12, 2002 30.97 31.11 30.51 30.83 2,247,474 -0.14(-0.44%)
Jul 11, 2002 30.24 31.16 29.82 30.97 2,861,682 +0.77(+2.56%)
Jul 10, 2002 32.20 32.20 30.20 30.20 2,724,267 -1.87(-5.83%)
Jul 09, 2002 33.15 33.15 32.07 32.07 1,447,325 -1.08(-3.27%)
Jul 08, 2002 33.16 33.16 33.15 33.15 1,044,785 -0.01(-0.02%)
Jul 05, 2002 32.13 33.16 32.07 33.16 760,866 +1.32(+4.14%)
Jul 04, 2002 32.18 32.46 31.25 31.84 1,677,017 +0.00(+0.00%)
Jul 03, 2002 32.18 32.46 31.25 31.84 1,677,017 -0.34(-1.07%)
Jul 02, 2002 33.36 33.42 32.14 32.18 2,626,598 -1.34(-3.99%)
Jul 01, 2002 33.98 34.24 33.42 33.52 1,073,747 -0.42(-1.22%)
Jun 28, 2002 33.56 34.45 33.55 33.94 1,255,529 +0.38(+1.14%)
Jun 27, 2002 33.37 33.59 33.00 33.55 1,305,750 +0.45(+1.35%)
Jun 26, 2002 32.85 33.24 32.20 33.11 2,239,310 -0.49(-1.47%)
Jun 25, 2002 34.14 34.40 33.60 33.60 1,434,384 -0.56(-1.65%)
Jun 21, 2002 34.11 34.46 33.94 34.16 1,618,631 -0.33(-0.96%)
Jun 20, 2002 34.83 35.03 34.44 34.49 1,273,399 -0.59(-1.68%)
Jun 19, 2002 35.51 35.51 35.05 35.09 1,095,776 -0.52(-1.46%)
Jun 18, 2002 35.40 35.73 35.12 35.60 791,984 +0.05(+0.13%)
Jun 17, 2002 34.79 35.59 34.66 35.56 1,131,363 +0.99(+2.87%)
Jun 14, 2002 34.03 34.66 33.17 34.57 1,889,302 -0.03(-0.08%)
Jun 12, 2002 34.94 35.15 34.47 34.59 1,819,978 -0.34(-0.98%)
Jun 11, 2002 35.36 35.52 34.83 34.94 1,048,636 -0.29(-0.83%)
Jun 10, 2002 35.12 35.33 35.02 35.23 1,189,440 +0.05(+0.13%)
Jun 07, 2002 34.96 35.30 34.94 35.18 1,697,660 +0.06(+0.17%)
Jun 06, 2002 35.67 35.67 34.89 35.12 1,500,935 -0.55(-1.53%)
Jun 05, 2002 35.51 35.93 35.25 35.67 1,361,363 -0.84(-2.31%)
May 31, 2002 36.12 36.64 36.00 36.51 1,406,501 +0.62(+1.74%)
May 28, 2002 36.02 36.06 35.77 35.89 1,544,378 -0.10(-0.29%)
May 27, 2002 36.27 36.27 35.93 35.99 1,585,048 +0.00(+0.00%)
May 24, 2002 36.27 36.27 35.93 35.99 1,584,740 -0.14(-0.38%)
May 23, 2002 35.96 36.18 35.70 36.13 1,216,246 +0.40(+1.11%)
May 22, 2002 36.12 36.31 35.47 35.73 1,398,644 -0.22(-0.61%)
May 21, 2002 36.22 36.57 35.83 35.96 1,054,182 -0.13(-0.36%)
May 20, 2002 36.71 36.71 35.90 36.09 2,772,948 -0.69(-1.87%)
May 17, 2002 36.84 36.84 36.47 36.77 1,680,868 +0.22(+0.60%)
May 16, 2002 36.45 36.70 36.36 36.55 1,760,668 -0.32(-0.86%)
May 15, 2002 36.68 37.12 36.60 36.87 1,651,598 +0.20(+0.55%)
May 14, 2002 35.90 36.90 35.90 36.67 3,118,334 +1.00(+2.80%)
May 13, 2002 35.47 35.74 35.23 35.67 2,861,990 +0.25(+0.71%)
May 10, 2002 36.16 36.16 35.33 35.42 1,427,144 -0.66(-1.82%)
May 09, 2002 36.35 36.47 36.01 36.07 1,974,493 -0.38(-1.03%)
May 08, 2002 36.07 36.52 36.07 36.45 1,902,088 +0.71(+2.00%)
May 07, 2002 35.73 36.35 35.70 35.73 1,616,166 +0.16(+0.44%)
May 06, 2002 36.09 36.34 35.57 35.58 1,509,100 -0.51(-1.40%)
May 03, 2002 36.35 36.43 35.80 36.09 1,627,412 -0.18(-0.50%)
May 02, 2002 35.70 36.55 35.63 36.27 3,194,436 +0.56(+1.58%)
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.