Skip to main content

PNC Financial Services (NY: PNC )

182.57 +1.08 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 34.70 34.70 34.14 34.55 2,636,149 +0.20(+0.59%)
Apr 28, 2005 34.23 34.48 33.89 34.35 2,198,640 +0.14(+0.42%)
Apr 27, 2005 33.83 34.49 33.75 34.21 2,352,076 +0.16(+0.48%)
Apr 26, 2005 34.13 34.39 33.95 34.05 2,294,614 -0.08(-0.25%)
Apr 25, 2005 33.64 34.40 33.57 34.13 3,099,386 +0.51(+1.51%)
Apr 22, 2005 33.43 34.04 33.23 33.62 2,235,920 +0.00(+0.00%)
Apr 21, 2005 33.09 33.62 32.66 33.62 4,089,174 +1.26(+3.89%)
Apr 20, 2005 32.69 32.70 32.03 32.37 2,994,476 -0.33(-1.01%)
Apr 19, 2005 32.77 32.96 32.48 32.70 1,926,428 +0.18(+0.54%)
Apr 18, 2005 32.29 32.71 32.20 32.52 2,184,159 +0.47(+1.46%)
Apr 15, 2005 32.77 32.96 32.05 32.05 3,053,940 -0.71(-2.18%)
Apr 14, 2005 33.30 33.30 32.77 32.77 2,004,225 -0.56(-1.69%)
Apr 13, 2005 33.41 33.64 33.24 33.33 2,344,836 +0.00(+0.00%)
Apr 12, 2005 32.72 33.40 32.58 33.33 1,818,438 +0.17(+0.51%)
Apr 11, 2005 33.25 33.32 33.04 33.16 1,446,554 -0.07(-0.21%)
Apr 08, 2005 33.68 33.81 33.11 33.24 1,799,027 -0.49(-1.44%)
Apr 07, 2005 33.95 33.96 33.50 33.72 2,492,264 -0.23(-0.67%)
Apr 06, 2005 33.57 33.95 33.49 33.95 1,712,757 +0.54(+1.61%)
Apr 05, 2005 33.60 33.74 33.31 33.41 1,207,156 -0.07(-0.21%)
Apr 04, 2005 33.33 33.54 33.07 33.48 1,417,284 +0.18(+0.53%)
Apr 01, 2005 33.79 33.95 33.12 33.31 2,474,548 -0.11(-0.33%)
Mar 31, 2005 33.53 33.83 33.18 33.42 2,068,619 -0.12(-0.37%)
Mar 30, 2005 33.08 33.54 32.98 33.54 1,681,793 +0.56(+1.69%)
Mar 29, 2005 32.88 33.41 32.79 32.98 1,692,576 -0.23(-0.68%)
Mar 28, 2005 32.88 33.35 32.82 33.21 2,247,320 +0.49(+1.51%)
Mar 24, 2005 33.16 33.27 32.65 32.72 2,124,848 -0.38(-1.16%)
Mar 23, 2005 33.46 33.51 33.07 33.10 3,014,965 -0.40(-1.20%)
Mar 22, 2005 33.78 34.11 33.37 33.50 1,874,975 -0.21(-0.64%)
Mar 21, 2005 33.95 33.95 33.59 33.72 1,475,824 -0.23(-0.69%)
Mar 18, 2005 34.22 34.33 33.75 33.95 1,870,199 -0.22(-0.65%)
Mar 17, 2005 33.94 34.31 33.79 34.17 1,318,382 +0.24(+0.71%)
Mar 16, 2005 34.07 34.21 33.74 33.93 1,988,204 -0.28(-0.82%)
Mar 15, 2005 34.85 34.90 34.11 34.21 1,412,663 -0.49(-1.40%)
Mar 14, 2005 34.63 34.85 34.36 34.70 1,787,165 +0.07(+0.21%)
Mar 11, 2005 35.19 35.26 34.47 34.62 1,947,226 -0.56(-1.61%)
Mar 10, 2005 35.27 35.48 35.10 35.19 2,440,348 -0.11(-0.31%)
Mar 09, 2005 35.20 35.49 35.18 35.30 3,173,947 -0.21(-0.58%)
Mar 08, 2005 35.19 35.60 35.01 35.51 2,630,603 +0.10(+0.27%)
Mar 07, 2005 35.29 35.52 35.27 35.41 1,944,607 +0.11(+0.31%)
Mar 04, 2005 34.83 35.34 34.70 35.30 2,453,135 +0.62(+1.78%)
Mar 03, 2005 34.48 34.83 34.42 34.68 2,624,287 +0.25(+0.74%)
Mar 02, 2005 34.29 34.70 34.21 34.43 1,474,900 -0.10(-0.28%)
Mar 01, 2005 34.18 34.67 34.18 34.53 1,317,766 +0.36(+1.04%)
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%)
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.