Skip to main content

PNC Financial Services (NY: PNC )

182.57 +1.08 (+0.60%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 34.31 34.53 34.05 34.17 1,407,271 -0.14(-0.42%)
Feb 25, 2005 33.99 34.46 33.89 34.31 2,163,516 +0.32(+0.95%)
Feb 24, 2005 33.53 34.03 33.40 33.99 2,328,044 +0.46(+1.37%)
Feb 23, 2005 33.66 33.94 33.53 33.53 2,025,330 +0.06(+0.19%)
Feb 22, 2005 33.83 33.95 33.46 33.46 3,729,461 -0.38(-1.11%)
Feb 18, 2005 34.08 34.16 33.84 33.84 2,281,212 -0.14(-0.42%)
Feb 17, 2005 34.05 34.40 33.92 33.98 3,005,568 +0.00(+0.00%)
Feb 16, 2005 34.14 34.17 33.86 33.98 2,127,775 -0.12(-0.34%)
Feb 15, 2005 34.11 34.17 33.94 34.10 2,336,979 +0.02(+0.06%)
Feb 14, 2005 34.27 34.34 34.01 34.08 1,809,965 -0.13(-0.38%)
Feb 11, 2005 34.50 34.56 34.18 34.21 2,819,318 -0.29(-0.85%)
Feb 10, 2005 34.74 34.94 34.47 34.50 3,513,633 -0.08(-0.24%)
Feb 09, 2005 34.97 34.99 34.55 34.59 2,002,993 -0.38(-1.10%)
Feb 08, 2005 35.57 35.60 34.87 34.97 2,795,594 -0.46(-1.30%)
Feb 07, 2005 34.99 35.95 34.97 35.43 4,973,437 +0.25(+0.70%)
Feb 04, 2005 34.85 35.18 34.68 35.18 1,419,287 +0.36(+1.04%)
Feb 03, 2005 34.63 34.88 34.43 34.82 2,152,732 +0.09(+0.26%)
Feb 02, 2005 35.05 35.09 34.73 34.73 1,654,680 -0.32(-0.93%)
Feb 01, 2005 34.97 35.44 34.78 35.05 1,895,002 +0.08(+0.24%)
Jan 31, 2005 34.29 34.97 34.29 34.97 1,842,316 +0.68(+1.99%)
Jan 28, 2005 34.44 34.50 34.09 34.29 2,273,663 -0.08(-0.25%)
Jan 27, 2005 34.42 34.64 34.33 34.37 1,988,820 -0.14(-0.39%)
Jan 26, 2005 34.73 34.80 34.50 34.51 2,486,256 +0.02(+0.06%)
Jan 25, 2005 34.88 35.05 34.40 34.49 2,771,408 -0.20(-0.58%)
Jan 24, 2005 34.47 34.88 34.27 34.69 2,976,144 +0.38(+1.12%)
Jan 21, 2005 35.54 35.69 33.92 34.31 9,040,582 -1.17(-3.29%)
Jan 20, 2005 35.54 35.71 35.27 35.47 1,788,243 -0.23(-0.64%)
Jan 19, 2005 35.92 36.01 35.69 35.70 1,077,752 -0.21(-0.60%)
Jan 18, 2005 35.38 35.97 35.16 35.92 2,355,927 +0.44(+1.24%)
Jan 14, 2005 35.42 35.50 35.12 35.47 2,287,990 +0.00(+0.00%)
Jan 13, 2005 35.86 35.97 35.27 35.47 2,002,685 -0.44(-1.23%)
Jan 12, 2005 36.25 36.29 35.64 35.92 3,152,380 -0.53(-1.46%)
Jan 11, 2005 36.32 36.63 36.09 36.45 2,658,333 +0.11(+0.30%)
Jan 10, 2005 36.01 36.68 36.01 36.34 2,976,452 +0.18(+0.48%)
Jan 07, 2005 36.54 36.54 36.16 36.16 2,336,363 -0.22(-0.61%)
Jan 06, 2005 36.61 36.99 36.34 36.38 2,635,379 +0.25(+0.68%)
Jan 05, 2005 36.45 36.51 36.11 36.14 2,130,548 -0.32(-0.89%)
Jan 04, 2005 36.74 36.88 36.31 36.46 1,498,932 -0.26(-0.71%)
Jan 03, 2005 37.29 37.37 36.71 36.72 1,839,235 -0.56(-1.51%)
Dec 31, 2004 37.09 37.42 36.99 37.29 979,004 +0.21(+0.58%)
Dec 30, 2004 37.02 37.21 36.97 37.07 716,345 +0.12(+0.32%)
Dec 29, 2004 37.14 37.21 36.85 36.95 927,243 -0.17(-0.45%)
Dec 28, 2004 36.62 37.15 36.61 37.12 1,513,413 +0.44(+1.20%)
Dec 27, 2004 36.83 36.94 36.60 36.68 1,026,915 +0.00(+0.00%)
Dec 23, 2004 36.82 36.89 36.67 36.68 861,308 +0.01(+0.02%)
Dec 22, 2004 36.87 36.91 36.47 36.68 1,772,376 -0.01(-0.04%)
Dec 21, 2004 36.00 36.72 35.94 36.69 1,970,179 +0.77(+2.15%)
Dec 20, 2004 35.99 36.14 35.87 35.92 1,687,185 +0.18(+0.49%)
Dec 17, 2004 35.84 36.19 35.70 35.74 2,037,500 -0.41(-1.13%)
Dec 16, 2004 36.14 36.27 35.98 36.15 1,863,421 +0.01(+0.04%)
Dec 15, 2004 35.88 36.22 35.83 36.14 1,816,435 +0.21(+0.60%)
Dec 14, 2004 36.00 36.13 35.89 35.92 1,281,102 -0.18(-0.49%)
Dec 13, 2004 36.07 36.20 35.84 36.10 1,577,807 +0.31(+0.87%)
Dec 10, 2004 36.71 36.71 35.66 35.79 1,032,307 -0.05(-0.13%)
Dec 09, 2004 35.57 35.85 35.35 35.83 1,417,592 +0.24(+0.67%)
Dec 08, 2004 35.66 35.77 35.38 35.59 1,296,815 +0.07(+0.20%)
Dec 07, 2004 36.32 36.32 35.52 35.52 2,024,406 -0.64(-1.76%)
Dec 06, 2004 36.29 36.29 36.06 36.16 2,553,115 -0.11(-0.30%)
Dec 03, 2004 36.09 36.32 35.78 36.27 2,741,983 +0.22(+0.61%)
Dec 02, 2004 36.03 36.21 35.89 36.05 1,964,479 -0.03(-0.07%)
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.