PNC Financial Services (NY: PNC )

197.73 USD -4.12 (-2.04%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 47.70 47.78 47.03 47.58 1,152,000 -0.07(-0.15%)
Sep 29, 2003 47.49 47.98 47.40 47.65 737,500 +0.16(+0.34%)
Sep 26, 2003 47.18 47.67 46.81 47.49 1,667,000 +0.26(+0.55%)
Sep 25, 2003 47.82 47.96 47.23 47.23 757,000 -0.52(-1.09%)
Sep 24, 2003 47.96 48.11 47.72 47.75 721,800 -0.27(-0.56%)
Sep 23, 2003 48.19 48.29 47.95 48.02 963,600 -0.18(-0.37%)
Sep 22, 2003 48.50 48.65 48.09 48.20 624,100 -0.72(-1.47%)
Sep 19, 2003 48.60 49.27 48.50 48.92 1,191,300 +0.35(+0.72%)
Sep 18, 2003 47.66 48.58 47.66 48.57 1,260,200 +0.72(+1.50%)
Sep 17, 2003 48.00 48.17 47.85 47.85 595,100 -0.15(-0.31%)
Sep 16, 2003 48.20 48.31 47.87 48.00 1,087,900 -0.02(-0.04%)
Sep 15, 2003 48.30 48.38 48.00 48.02 779,700 -0.28(-0.58%)
Sep 12, 2003 48.10 48.46 47.75 48.30 779,500 +0.16(+0.33%)
Sep 11, 2003 48.19 48.60 48.14 48.14 831,500 +0.14(+0.29%)
Sep 10, 2003 48.50 48.85 47.58 48.00 1,395,400 -0.50(-1.03%)
Sep 09, 2003 48.55 48.72 48.30 48.50 530,400 -0.30(-0.61%)
Sep 08, 2003 48.42 48.85 48.23 48.80 719,300 +0.38(+0.78%)
Sep 05, 2003 48.30 48.79 48.27 48.42 925,500 -0.08(-0.16%)
Sep 04, 2003 48.10 48.55 48.06 48.50 940,400 +0.40(+0.83%)
Sep 03, 2003 48.12 48.15 47.67 48.10 998,400 +0.10(+0.21%)
Sep 02, 2003 47.63 48.18 47.31 48.00 752,300 +0.40(+0.84%)
Aug 29, 2003 47.38 47.60 47.10 47.60 627,000 +0.22(+0.46%)
Aug 28, 2003 47.20 47.49 46.98 47.38 650,700 +0.21(+0.45%)
Aug 27, 2003 47.25 47.34 47.05 47.17 437,000 -0.27(-0.57%)
Aug 26, 2003 47.20 47.59 46.79 47.44 818,800 +0.07(+0.15%)
Aug 25, 2003 47.05 47.37 46.41 47.37 1,032,100 +0.40(+0.85%)
Aug 22, 2003 48.17 48.17 46.96 46.97 959,300 -1.10(-2.29%)
Aug 21, 2003 48.54 48.56 47.70 48.07 1,134,500 -0.46(-0.95%)
Aug 20, 2003 48.49 48.99 48.42 48.53 410,900 -0.11(-0.23%)
Aug 19, 2003 48.60 48.74 48.20 48.64 531,800 +0.10(+0.21%)
Aug 18, 2003 48.29 48.55 48.16 48.54 385,700 +0.23(+0.48%)
Aug 15, 2003 48.52 48.55 48.08 48.31 264,100 -0.08(-0.17%)
Aug 14, 2003 48.55 48.55 47.83 48.39 893,800 +0.00(+0.00%)
Aug 13, 2003 48.90 48.96 48.22 48.39 487,300 -0.45(-0.92%)
Aug 12, 2003 48.10 48.90 48.02 48.84 752,600 +0.88(+1.83%)
Aug 11, 2003 48.13 48.56 47.76 47.96 509,100 -0.26(-0.54%)
Aug 08, 2003 48.01 48.40 47.95 48.22 417,700 +0.31(+0.65%)
Aug 07, 2003 47.58 48.05 47.07 47.91 854,100 +0.33(+0.69%)
Aug 06, 2003 47.36 48.02 47.02 47.58 724,800 +0.21(+0.44%)
Aug 05, 2003 48.30 48.36 47.33 47.37 1,253,600 -1.23(-2.53%)
Aug 04, 2003 48.50 48.66 47.27 48.60 915,000 +0.10(+0.21%)
Aug 01, 2003 49.00 49.04 48.43 48.50 826,500 -0.45(-0.92%)
Jul 31, 2003 49.62 49.70 48.88 48.95 1,141,400 -0.53(-1.07%)
Jul 30, 2003 49.59 49.69 49.26 49.48 540,600 +0.04(+0.08%)
Jul 29, 2003 49.58 49.93 49.20 49.44 926,600 -0.19(-0.38%)
Jul 28, 2003 49.97 49.97 49.41 49.63 791,600 -0.07(-0.14%)
Jul 25, 2003 49.20 49.73 48.96 49.70 1,061,500 +0.81(+1.66%)
Jul 24, 2003 49.35 49.54 48.84 48.89 1,318,700 +0.03(+0.06%)
Jul 23, 2003 48.85 48.88 48.35 48.86 788,900 +0.21(+0.43%)
Jul 22, 2003 48.12 48.88 48.01 48.65 865,800 +0.65(+1.35%)
Jul 21, 2003 47.98 48.65 47.35 48.00 1,042,000 +0.02(+0.04%)
Jul 18, 2003 47.49 48.22 47.33 47.98 767,500 +0.56(+1.18%)
Jul 17, 2003 47.92 48.05 47.23 47.42 723,800 -0.71(-1.48%)
Jul 16, 2003 48.35 48.50 47.19 48.13 1,894,400 -0.12(-0.25%)
Jul 15, 2003 49.30 49.30 48.16 48.25 1,443,800 -0.75(-1.53%)
Jul 14, 2003 48.78 49.36 48.71 49.00 1,141,900 +0.68(+1.41%)
Jul 11, 2003 48.38 48.79 48.07 48.32 743,900 -0.06(-0.12%)
Jul 10, 2003 48.92 48.92 47.75 48.38 859,200 -0.54(-1.10%)
Jul 09, 2003 49.47 49.65 48.70 48.92 921,400 -0.98(-1.96%)
Jul 08, 2003 49.30 50.17 49.00 49.90 868,900 +0.46(+0.93%)
Jul 07, 2003 49.00 49.70 49.00 49.44 705,500 +0.80(+1.64%)
Jul 03, 2003 48.88 49.28 48.61 48.64 511,800 -0.41(-0.84%)
Jul 02, 2003 49.11 49.29 48.79 49.05 816,400 -0.10(-0.20%)
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.