Skip to main content

PNC Financial Services (NY: PNC )

182.57 +1.08 (+0.60%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 27.17 27.75 26.33 27.37 123,242 +0.19(+0.72%)
Sep 27, 2002 28.10 28.48 27.00 27.18 1,592,904 -1.18(-4.17%)
Sep 26, 2002 28.11 28.59 27.83 28.36 1,914,874 +0.36(+1.27%)
Sep 25, 2002 26.94 28.14 26.74 28.00 2,759,545 +1.39(+5.22%)
Sep 24, 2002 27.07 27.55 26.45 26.61 2,161,975 -0.80(-2.94%)
Sep 23, 2002 27.22 27.60 26.74 27.42 1,751,887 +0.05(+0.19%)
Sep 20, 2002 26.88 27.62 26.85 27.37 2,816,699 +0.49(+1.84%)
Sep 19, 2002 27.26 27.31 26.87 26.87 2,064,614 -0.94(-3.38%)
Sep 18, 2002 27.68 28.32 27.37 27.82 2,068,311 -0.43(-1.54%)
Sep 17, 2002 29.24 29.45 28.20 28.25 1,927,969 -0.60(-2.09%)
Sep 16, 2002 28.95 29.18 28.70 28.85 1,540,218 -0.23(-0.78%)
Sep 13, 2002 28.89 29.50 28.86 29.08 2,628,139 -0.34(-1.15%)
Sep 12, 2002 29.90 29.91 29.34 29.42 2,179,075 -0.54(-1.80%)
Sep 11, 2002 30.18 30.31 29.86 29.96 1,592,134 +0.01(+0.02%)
Sep 10, 2002 30.51 30.51 29.80 29.95 2,467,924 -0.56(-1.83%)
Sep 09, 2002 29.63 30.67 29.35 30.51 1,909,637 +0.65(+2.17%)
Sep 06, 2002 29.67 29.96 29.44 29.86 1,155,549 +0.62(+2.13%)
Sep 05, 2002 29.11 29.66 28.82 29.24 2,360,703 -0.24(-0.81%)
Sep 04, 2002 28.72 29.48 28.66 29.48 338,915 +0.70(+2.44%)
Sep 03, 2002 29.37 29.37 28.66 28.78 2,802,526 -1.14(-3.82%)
Aug 30, 2002 29.22 30.17 29.22 29.92 2,261,339 +0.64(+2.19%)
Aug 29, 2002 29.22 29.99 28.54 29.28 4,417,769 -0.71(-2.38%)
Aug 28, 2002 30.98 30.99 29.61 29.99 2,353,000 -1.08(-3.49%)
Aug 27, 2002 31.14 31.21 30.87 31.07 1,674,552 +0.05(+0.15%)
Aug 26, 2002 30.54 31.06 30.10 31.03 246,484 +0.60(+1.96%)
Aug 23, 2002 30.13 30.51 29.86 30.43 2,165,210 +0.31(+1.03%)
Aug 22, 2002 29.66 30.24 29.51 30.12 1,588,283 +0.46(+1.55%)
Aug 21, 2002 29.15 29.68 28.82 29.66 1,988,204 +0.67(+2.31%)
Aug 20, 2002 28.96 29.27 28.64 28.99 1,083,914 +0.33(+1.16%)
Aug 16, 2002 28.66 28.88 28.40 28.66 1,047,558 -0.28(-0.96%)
Aug 15, 2002 28.56 29.11 28.56 28.94 1,552,851 +0.49(+1.71%)
Aug 14, 2002 27.46 28.50 26.87 28.45 2,369,638 +1.10(+4.01%)
Aug 13, 2002 28.07 28.19 27.28 27.35 1,768,833 -0.82(-2.93%)
Aug 12, 2002 27.91 28.37 27.61 28.18 1,097,625 +1.16(+4.30%)
Aug 07, 2002 26.68 27.07 26.45 27.02 2,189,859 +0.52(+1.96%)
Aug 06, 2002 25.65 27.10 25.65 26.50 2,190,937 +1.08(+4.27%)
Aug 05, 2002 26.38 26.53 25.34 25.41 2,120,073 -1.13(-4.26%)
Aug 02, 2002 26.84 26.97 26.39 26.54 2,209,423 -0.31(-1.14%)
Aug 01, 2002 27.36 27.36 26.73 26.85 2,061,379 -0.51(-1.87%)
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%)
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.