Skip to main content

PNC Financial Services (NY: PNC )

182.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 31.81 32.30 31.68 31.68 1,725,544 +0.13(+0.41%)
Jun 27, 2003 31.68 31.97 31.40 31.55 1,815,665 +0.01(+0.02%)
Jun 26, 2003 31.06 31.74 30.87 31.55 1,413,895 +0.34(+1.10%)
Jun 25, 2003 31.47 32.00 31.20 31.20 1,889,764 -0.18(-0.58%)
Jun 24, 2003 31.16 31.74 31.15 31.39 1,527,278 +0.14(+0.46%)
Jun 23, 2003 31.58 31.70 31.20 31.24 2,068,465 -0.24(-0.76%)
Jun 20, 2003 31.16 31.81 31.14 31.48 2,236,228 +0.51(+1.63%)
Jun 19, 2003 31.57 31.57 30.92 30.98 1,840,621 -0.55(-1.73%)
Jun 18, 2003 32.05 32.18 31.48 31.52 2,103,897 -0.53(-1.64%)
Jun 17, 2003 32.37 32.37 31.83 32.05 1,369,990 -0.32(-0.98%)
Jun 16, 2003 31.87 32.40 31.81 32.37 1,323,004 +0.62(+1.96%)
Jun 13, 2003 32.15 32.20 31.46 31.74 853,297 -0.28(-0.87%)
Jun 12, 2003 32.00 32.09 31.48 32.02 1,093,466 +0.10(+0.33%)
Jun 11, 2003 31.25 31.92 31.18 31.92 1,343,185 +0.67(+2.14%)
Jun 10, 2003 31.05 31.29 30.90 31.25 1,622,791 +0.14(+0.46%)
Jun 09, 2003 31.42 31.46 31.01 31.11 1,828,297 -0.60(-1.90%)
Jun 06, 2003 32.34 32.53 31.67 31.71 2,380,114 -0.53(-1.65%)
Jun 05, 2003 32.36 32.44 31.77 32.24 1,743,568 -0.12(-0.36%)
Jun 04, 2003 31.53 32.52 31.53 32.36 2,458,681 +0.75(+2.38%)
Jun 03, 2003 31.81 31.81 30.64 31.61 4,558,573 -0.34(-1.08%)
Jun 02, 2003 32.18 32.46 31.95 31.95 1,979,885 -0.02(-0.06%)
May 30, 2003 31.19 31.97 31.16 31.97 2,363,938 +1.08(+3.51%)
May 29, 2003 31.16 31.48 30.83 30.89 2,021,325 -0.27(-0.88%)
May 28, 2003 31.08 31.33 30.92 31.16 1,958,471 +0.01(+0.04%)
May 27, 2003 30.99 31.32 30.51 31.15 2,698,232 +0.12(+0.40%)
May 23, 2003 30.61 31.09 30.61 31.02 1,646,823 +0.42(+1.36%)
May 22, 2003 30.51 30.86 29.94 30.61 1,960,628 +0.29(+0.94%)
May 21, 2003 29.80 30.48 29.73 30.32 1,547,459 +0.44(+1.48%)
May 20, 2003 29.86 30.15 29.68 29.88 1,689,804 +0.03(+0.11%)
May 19, 2003 30.85 30.85 29.85 29.85 1,395,563 -1.00(-3.24%)
May 16, 2003 30.57 30.96 30.37 30.85 2,052,135 +0.18(+0.57%)
May 15, 2003 30.31 30.74 30.28 30.67 2,009,771 +0.39(+1.29%)
May 14, 2003 30.59 31.26 30.02 30.28 2,154,118 -0.31(-1.00%)
May 13, 2003 29.60 31.23 29.60 30.59 6,659,081 +0.99(+3.33%)
May 12, 2003 29.08 29.76 28.95 29.60 1,631,572 +0.52(+1.79%)
May 09, 2003 28.81 29.14 28.63 29.08 1,027,839 +0.40(+1.40%)
May 08, 2003 28.53 28.81 28.47 28.68 2,050,287 -0.14(-0.47%)
May 07, 2003 28.98 29.02 28.57 28.81 1,445,938 -0.17(-0.58%)
May 06, 2003 28.76 29.28 28.56 28.98 1,973,569 +0.32(+1.13%)
May 05, 2003 28.67 28.89 28.56 28.66 1,268,161 -0.01(-0.05%)
May 02, 2003 28.19 28.87 28.14 28.67 1,830,146 +0.33(+1.17%)
May 01, 2003 28.42 28.51 27.74 28.34 1,600,299 -0.16(-0.55%)
Apr 30, 2003 28.29 28.59 28.07 28.50 2,162,283 +0.08(+0.27%)
Apr 29, 2003 28.51 28.59 28.11 28.42 1,264,310 -0.03(-0.09%)
Apr 28, 2003 28.35 28.62 28.17 28.44 1,338,563 +0.27(+0.97%)
Apr 25, 2003 28.37 28.50 27.95 28.17 1,626,334 -0.20(-0.71%)
Apr 24, 2003 28.85 28.85 28.14 28.37 1,388,476 -0.48(-1.66%)
Apr 23, 2003 28.61 29.07 28.52 28.85 2,083,870 +0.14(+0.47%)
Apr 22, 2003 28.15 28.72 27.93 28.72 1,892,537 +0.48(+1.70%)
Apr 21, 2003 28.24 28.33 28.02 28.24 1,737,098 -0.03(-0.11%)
Apr 17, 2003 28.23 28.37 27.74 28.27 2,526,772 +0.05(+0.16%)
Apr 16, 2003 28.82 29.00 28.15 28.22 1,320,693 -0.60(-2.07%)
Apr 15, 2003 28.63 28.98 28.18 28.82 2,165,210 +0.19(+0.66%)
Apr 14, 2003 27.91 28.63 27.81 28.63 1,617,399 +0.81(+2.92%)
Apr 11, 2003 28.07 28.27 27.71 27.82 1,452,408 +0.03(+0.12%)
Apr 10, 2003 27.56 27.96 27.43 27.79 1,642,201 +0.32(+1.16%)
Apr 09, 2003 28.09 28.40 27.43 27.47 2,025,792 -0.85(-3.00%)
Apr 08, 2003 28.21 28.46 27.72 28.32 1,626,796 +0.11(+0.39%)
Apr 07, 2003 28.79 29.15 28.15 28.21 1,563,480 -0.01(-0.05%)
Apr 04, 2003 28.15 28.46 28.01 28.22 1,257,840 +0.14(+0.49%)
Apr 03, 2003 28.50 28.50 28.04 28.09 1,450,560 -0.29(-1.01%)
Apr 02, 2003 28.24 28.54 28.20 28.37 1,558,088 +0.59(+2.13%)
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.