Skip to main content

PNC Financial Services (NY: PNC )

187.45 +4.88 (+2.67%)
Streaming Delayed Price Updated: 2:01 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 34.73 35.18 34.70 35.12 1,707,211 +0.39(+1.12%)
Sep 29, 2004 34.51 34.73 34.31 34.73 1,324,699 +0.11(+0.32%)
Sep 28, 2004 34.37 34.64 34.20 34.62 1,170,646 +0.25(+0.72%)
Sep 27, 2004 34.60 34.62 34.07 34.37 1,457,646 -0.23(-0.66%)
Sep 24, 2004 34.14 34.64 34.14 34.60 1,447,479 +0.52(+1.52%)
Sep 23, 2004 34.41 34.53 34.06 34.08 1,296,507 -0.27(-0.77%)
Sep 22, 2004 34.85 34.85 34.33 34.35 1,550,694 -0.63(-1.80%)
Sep 21, 2004 34.64 34.99 34.55 34.98 1,857,875 +0.40(+1.14%)
Sep 20, 2004 34.78 34.79 34.44 34.58 1,054,028 -0.24(-0.69%)
Sep 17, 2004 34.93 34.97 34.66 34.82 2,032,263 +0.01(+0.04%)
Sep 16, 2004 34.46 34.85 34.46 34.81 1,487,532 +0.32(+0.92%)
Sep 15, 2004 34.78 34.79 34.21 34.49 1,976,033 -0.10(-0.28%)
Sep 14, 2004 34.66 35.17 34.46 34.59 1,736,944 +0.04(+0.11%)
Sep 13, 2004 34.36 34.61 34.23 34.55 1,786,857 +0.16(+0.47%)
Sep 10, 2004 34.48 34.48 34.25 34.38 1,209,005 -0.12(-0.36%)
Sep 09, 2004 34.83 34.84 34.43 34.51 1,495,543 -0.32(-0.91%)
Sep 08, 2004 35.05 35.20 34.78 34.83 1,037,236 -0.31(-0.87%)
Sep 07, 2004 35.04 35.17 34.83 35.13 1,666,850 +0.31(+0.88%)
Sep 03, 2004 34.97 34.99 34.79 34.83 1,019,520 -0.14(-0.39%)
Sep 02, 2004 34.82 35.01 34.64 34.96 712,339 +0.23(+0.67%)
Sep 01, 2004 34.88 35.05 34.50 34.73 1,103,633 -0.11(-0.32%)
Aug 31, 2004 34.70 34.84 34.44 34.84 1,314,685 +0.29(+0.85%)
Aug 30, 2004 34.71 34.87 34.53 34.55 666,123 -0.31(-0.88%)
Aug 27, 2004 34.83 35.01 34.73 34.85 760,712 -0.03(-0.07%)
Aug 26, 2004 34.69 34.95 34.52 34.88 869,319 +0.22(+0.64%)
Aug 25, 2004 34.34 34.73 34.23 34.66 1,174,189 +0.47(+1.39%)
Aug 24, 2004 34.24 34.36 34.04 34.18 691,234 +0.10(+0.30%)
Aug 23, 2004 34.47 34.49 34.03 34.08 1,334,712 -0.42(-1.20%)
Aug 20, 2004 34.01 34.51 34.01 34.49 1,333,326 +0.32(+0.95%)
Aug 19, 2004 34.18 34.33 34.01 34.17 1,305,288 -0.19(-0.57%)
Aug 18, 2004 34.25 34.38 34.17 34.36 1,760,822 +0.11(+0.32%)
Aug 17, 2004 34.16 34.51 34.11 34.25 1,953,850 +0.09(+0.27%)
Aug 16, 2004 33.24 34.27 33.24 34.16 2,815,621 +1.05(+3.18%)
Aug 13, 2004 32.94 33.16 32.84 33.11 1,889,456 +0.16(+0.49%)
Aug 12, 2004 32.92 32.98 32.70 32.95 1,172,032 -0.03(-0.10%)
Aug 11, 2004 32.91 33.03 32.73 32.98 1,087,920 -0.02(-0.06%)
Aug 10, 2004 32.38 33.00 32.31 33.00 1,645,898 +0.67(+2.07%)
Aug 09, 2004 32.33 32.46 32.14 32.33 997,799 +0.16(+0.48%)
Aug 06, 2004 32.36 32.64 32.14 32.18 1,141,376 -0.32(-0.98%)
Aug 05, 2004 32.88 33.01 32.40 32.50 1,162,327 -0.49(-1.50%)
Aug 04, 2004 32.44 33.02 32.42 32.99 1,220,713 +0.42(+1.30%)
Aug 03, 2004 32.98 32.98 32.51 32.57 1,465,195 -0.45(-1.38%)
Aug 02, 2004 32.65 33.02 32.49 33.02 1,193,754 +0.18(+0.53%)
Jul 30, 2004 32.86 32.86 32.66 32.85 1,233,191 -0.10(-0.30%)
Jul 29, 2004 33.04 33.05 32.74 32.94 1,742,952 +0.22(+0.67%)
Jul 28, 2004 32.72 32.85 31.89 32.72 1,494,465 +0.11(+0.34%)
Jul 27, 2004 32.61 32.71 32.42 32.61 2,022,557 +0.16(+0.50%)
Jul 26, 2004 32.42 32.49 32.14 32.45 1,629,261 +0.19(+0.60%)
Jul 23, 2004 32.20 32.41 32.06 32.26 1,811,505 -0.01(-0.02%)
Jul 22, 2004 32.08 32.52 31.76 32.26 2,286,450 +0.18(+0.57%)
Jul 21, 2004 31.97 32.61 31.97 32.08 2,877,088 -0.48(-1.48%)
Jul 20, 2004 32.57 32.58 31.94 32.56 2,650,322 -0.06(-0.18%)
Jul 19, 2004 32.79 32.79 32.51 32.62 2,745,219 -0.20(-0.61%)
Jul 16, 2004 33.18 33.18 31.74 32.82 6,419,221 -0.44(-1.31%)
Jul 15, 2004 33.72 33.77 33.25 33.25 1,965,404 -0.30(-0.91%)
Jul 14, 2004 33.88 33.94 33.42 33.56 2,375,338 -0.49(-1.43%)
Jul 13, 2004 34.27 34.35 34.03 34.05 1,497,546 -0.23(-0.66%)
Jul 12, 2004 34.08 34.42 34.08 34.27 2,589,933 -0.05(-0.13%)
Jul 09, 2004 34.27 34.40 34.17 34.32 1,532,208 +0.05(+0.13%)
Jul 08, 2004 34.19 34.44 33.98 34.27 1,380,004 -0.03(-0.08%)
Jul 07, 2004 33.97 34.46 33.97 34.30 1,055,877 +0.25(+0.72%)
Jul 06, 2004 34.19 34.19 33.70 34.05 1,262,924 -0.18(-0.53%)
Jul 02, 2004 34.08 34.44 34.07 34.23 838,200 +0.16(+0.46%)
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.