PNC Financial Services (NY: PNC )

201.85 USD +6.40 (+3.27%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 53.46 53.67 53.05 53.67 853,400 +0.45(+0.85%)
Aug 30, 2004 53.47 53.72 53.19 53.22 432,400 -0.47(-0.88%)
Aug 27, 2004 53.66 53.94 53.51 53.69 493,800 -0.04(-0.07%)
Aug 26, 2004 53.44 53.84 53.18 53.73 564,300 +0.34(+0.64%)
Aug 25, 2004 52.90 53.50 52.73 53.39 762,200 +0.73(+1.39%)
Aug 24, 2004 52.75 52.94 52.44 52.66 448,700 +0.16(+0.30%)
Aug 23, 2004 53.10 53.13 52.42 52.50 866,400 -0.64(-1.20%)
Aug 20, 2004 52.40 53.17 52.40 53.14 865,500 +0.50(+0.95%)
Aug 19, 2004 52.66 52.88 52.40 52.64 847,300 -0.30(-0.57%)
Aug 18, 2004 52.77 52.97 52.64 52.94 1,143,000 +0.17(+0.32%)
Aug 17, 2004 52.63 53.17 52.54 52.77 1,268,300 +0.14(+0.27%)
Aug 16, 2004 51.20 52.79 51.20 52.63 1,827,700 +1.62(+3.18%)
Aug 13, 2004 50.74 51.09 50.59 51.01 1,226,500 +0.25(+0.49%)
Aug 12, 2004 50.72 50.81 50.38 50.76 760,800 -0.05(-0.10%)
Aug 11, 2004 50.70 50.89 50.42 50.81 706,200 -0.03(-0.06%)
Aug 10, 2004 49.89 50.84 49.78 50.84 1,068,400 +1.03(+2.07%)
Aug 09, 2004 49.80 50.00 49.51 49.81 647,700 +0.24(+0.48%)
Aug 06, 2004 49.85 50.29 49.51 49.57 740,900 -0.49(-0.98%)
Aug 05, 2004 50.66 50.85 49.92 50.06 754,500 -0.76(-1.50%)
Aug 04, 2004 49.97 50.87 49.95 50.82 792,400 +0.65(+1.30%)
Aug 03, 2004 50.80 50.80 50.08 50.17 951,100 -0.70(-1.38%)
Aug 02, 2004 50.30 50.87 50.05 50.87 774,900 +0.27(+0.53%)
Jul 30, 2004 50.62 50.62 50.31 50.60 800,500 -0.15(-0.30%)
Jul 29, 2004 50.90 50.91 50.43 50.75 1,131,400 +0.34(+0.67%)
Jul 28, 2004 50.40 50.60 49.12 50.41 970,100 +0.17(+0.34%)
Jul 27, 2004 50.24 50.39 49.94 50.24 1,312,900 +0.25(+0.50%)
Jul 26, 2004 49.95 50.05 49.51 49.99 1,057,600 +0.30(+0.60%)
Jul 23, 2004 49.61 49.93 49.39 49.69 1,175,900 -0.01(-0.02%)
Jul 22, 2004 49.42 50.10 48.93 49.70 1,484,200 +0.28(+0.57%)
Jul 21, 2004 49.25 50.24 49.25 49.42 1,867,600 -0.74(-1.48%)
Jul 20, 2004 50.17 50.19 49.20 50.16 1,720,400 -0.09(-0.18%)
Jul 19, 2004 50.51 50.52 50.08 50.25 1,782,000 -0.31(-0.61%)
Jul 16, 2004 51.11 51.11 48.90 50.56 4,166,900 -0.67(-1.31%)
Jul 15, 2004 51.95 52.03 51.22 51.23 1,275,800 -0.47(-0.91%)
Jul 14, 2004 52.20 52.29 51.48 51.70 1,541,900 -0.75(-1.43%)
Jul 13, 2004 52.80 52.91 52.43 52.45 972,100 -0.35(-0.66%)
Jul 12, 2004 52.50 53.02 52.50 52.80 1,681,200 -0.07(-0.13%)
Jul 09, 2004 52.80 52.99 52.64 52.87 994,600 +0.07(+0.13%)
Jul 08, 2004 52.67 53.06 52.35 52.80 895,800 -0.04(-0.08%)
Jul 07, 2004 52.33 53.08 52.33 52.84 685,400 +0.38(+0.72%)
Jul 06, 2004 52.67 52.67 51.91 52.46 819,800 -0.28(-0.53%)
Jul 02, 2004 52.50 53.06 52.49 52.74 544,100 +0.24(+0.46%)
Jul 01, 2004 53.00 53.00 52.00 52.50 1,145,100 -0.58(-1.09%)
Jun 30, 2004 52.54 53.09 52.10 53.08 1,415,200 +0.48(+0.91%)
Jun 29, 2004 53.09 53.20 52.55 52.60 1,082,200 -0.68(-1.28%)
Jun 28, 2004 53.42 53.77 53.14 53.28 867,500 +0.08(+0.15%)
Jun 25, 2004 53.85 53.86 53.19 53.20 1,421,400 -0.53(-0.99%)
Jun 24, 2004 54.26 54.60 53.73 53.73 697,000 -0.52(-0.96%)
Jun 23, 2004 53.71 54.33 53.50 54.25 1,038,800 +0.37(+0.69%)
Jun 22, 2004 52.97 53.88 52.43 53.88 1,204,100 +0.78(+1.47%)
Jun 21, 2004 53.40 53.76 53.01 53.10 1,243,600 -0.08(-0.15%)
Jun 18, 2004 53.64 53.73 53.17 53.18 1,512,900 -0.52(-0.97%)
Jun 17, 2004 53.85 53.95 53.61 53.70 962,500 -0.16(-0.30%)
Jun 16, 2004 53.99 54.05 53.75 53.86 768,800 -0.18(-0.33%)
Jun 15, 2004 54.04 54.37 53.93 54.04 860,400 +0.41(+0.76%)
Jun 14, 2004 54.57 54.57 53.57 53.63 1,075,500 -1.02(-1.87%)
Jun 10, 2004 54.68 54.72 54.55 54.65 684,800 +0.05(+0.09%)
Jun 09, 2004 54.82 55.03 54.50 54.60 935,200 -0.53(-0.96%)
Jun 08, 2004 55.00 55.25 54.70 55.13 802,400 +0.06(+0.11%)
Jun 07, 2004 54.96 55.19 54.87 55.07 625,600 +0.36(+0.66%)
Jun 04, 2004 55.02 55.09 54.62 54.71 694,900 -0.13(-0.24%)
Jun 03, 2004 54.97 55.06 54.49 54.84 644,300 -0.11(-0.20%)
Jun 02, 2004 55.27 55.27 54.71 54.95 1,075,200 -0.03(-0.05%)
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.