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 (%)
Jul 29, 2005 35.79 35.92 35.47 35.59 1,519,575 -0.31(-0.87%)
Jul 28, 2005 35.70 35.90 35.62 35.90 1,461,960 +0.26(+0.73%)
Jul 27, 2005 35.78 35.80 35.48 35.64 1,939,369 -0.11(-0.31%)
Jul 26, 2005 35.55 35.78 35.44 35.75 1,702,744 -0.12(-0.34%)
Jul 25, 2005 36.14 36.21 35.75 35.87 1,369,682 -0.22(-0.61%)
Jul 22, 2005 36.01 36.13 35.75 36.09 1,731,244 +0.09(+0.25%)
Jul 21, 2005 36.59 36.59 36.00 36.00 1,946,609 -0.59(-1.61%)
Jul 20, 2005 36.35 36.74 35.74 36.59 6,019,300 +0.95(+2.68%)
Jul 19, 2005 35.70 35.95 35.55 35.64 1,961,552 -0.04(-0.11%)
Jul 18, 2005 36.03 36.03 35.41 35.68 2,790,972 -0.53(-1.45%)
Jul 15, 2005 36.66 36.81 36.17 36.20 2,830,102 -0.26(-0.71%)
Jul 14, 2005 36.18 36.49 36.09 36.46 1,719,690 +0.55(+1.52%)
Jul 13, 2005 35.77 36.12 35.76 35.92 1,092,233 -0.11(-0.31%)
Jul 12, 2005 35.72 36.07 35.58 36.03 1,679,944 +0.38(+1.07%)
Jul 11, 2005 35.73 35.82 35.53 35.64 1,688,417 +0.01(+0.04%)
Jul 08, 2005 35.25 35.68 35.10 35.63 1,044,785 +0.34(+0.96%)
Jul 07, 2005 34.96 35.61 34.92 35.29 1,570,413 -0.07(-0.20%)
Jul 06, 2005 35.64 35.67 35.32 35.36 1,158,784 -0.34(-0.96%)
Jul 05, 2005 35.44 35.74 35.31 35.71 942,494 +0.27(+0.75%)
Jul 01, 2005 35.51 36.03 35.31 35.44 1,523,581 +0.09(+0.26%)
Jun 30, 2005 35.33 35.60 35.25 35.35 1,991,439 -0.24(-0.67%)
Jun 29, 2005 35.48 35.77 35.44 35.59 927,705 +0.12(+0.33%)
Jun 28, 2005 35.34 35.55 35.31 35.47 1,375,844 +0.28(+0.79%)
Jun 27, 2005 35.29 35.41 35.10 35.20 872,400 -0.09(-0.26%)
Jun 24, 2005 35.35 35.59 35.29 35.29 1,374,458 -0.06(-0.18%)
Jun 23, 2005 35.90 35.91 35.33 35.35 1,333,326 -0.53(-1.47%)
Jun 22, 2005 35.83 35.96 35.73 35.88 1,395,409 +0.31(+0.86%)
Jun 21, 2005 35.77 35.78 35.54 35.57 1,086,225 -0.19(-0.53%)
Jun 20, 2005 35.62 35.79 35.43 35.76 1,682,101 +0.06(+0.16%)
Jun 17, 2005 35.73 35.73 35.57 35.70 2,613,966 +0.08(+0.22%)
Jun 16, 2005 35.64 35.70 35.38 35.62 1,696,120 -0.15(-0.42%)
Jun 15, 2005 35.77 35.79 35.60 35.77 1,191,597 +0.11(+0.31%)
Jun 14, 2005 35.64 35.78 35.57 35.66 1,320,693 +0.04(+0.11%)
Jun 13, 2005 35.53 35.74 35.38 35.62 1,458,416 +0.06(+0.16%)
Jun 10, 2005 35.55 35.58 35.38 35.57 1,122,890 +0.01(+0.04%)
Jun 09, 2005 35.58 35.69 35.43 35.55 1,604,304 +0.04(+0.11%)
Jun 08, 2005 35.58 35.66 35.47 35.51 1,663,769 -0.03(-0.07%)
Jun 07, 2005 35.57 35.81 35.47 35.54 1,867,734 +0.07(+0.20%)
Jun 06, 2005 35.53 35.62 35.43 35.47 2,594,863 -0.12(-0.33%)
Jun 03, 2005 35.56 35.68 35.42 35.59 1,527,278 -0.12(-0.33%)
Jun 02, 2005 35.67 35.70 35.40 35.70 1,626,796 +0.06(+0.16%)
Jun 01, 2005 35.31 35.90 35.25 35.64 2,104,976 +0.17(+0.48%)
May 31, 2005 35.67 35.74 35.41 35.47 1,353,815 -0.25(-0.71%)
May 27, 2005 35.75 35.83 35.66 35.73 662,118 +0.03(+0.07%)
May 26, 2005 35.76 35.92 35.65 35.70 2,094,962 +0.07(+0.20%)
May 25, 2005 35.77 35.80 35.48 35.63 1,764,057 -0.27(-0.76%)
May 24, 2005 35.96 35.98 35.62 35.90 2,745,527 +0.02(+0.05%)
May 23, 2005 35.79 35.97 35.75 35.88 1,718,303 -0.08(-0.23%)
May 20, 2005 36.01 36.01 35.74 35.97 1,715,068 -0.06(-0.18%)
May 19, 2005 36.14 36.29 35.78 36.03 1,933,669 -0.11(-0.31%)
May 18, 2005 35.79 36.25 35.79 36.14 2,023,328 +0.41(+1.14%)
May 17, 2005 35.42 35.77 35.25 35.73 2,009,617 +0.25(+0.71%)
May 16, 2005 34.80 35.48 34.78 35.48 2,385,660 +0.68(+1.96%)
May 13, 2005 35.21 35.37 34.63 34.80 2,044,741 -0.40(-1.13%)
May 12, 2005 34.83 35.55 34.83 35.20 1,978,344 -0.14(-0.40%)
May 11, 2005 35.48 35.55 35.10 35.34 2,490,878 -0.08(-0.22%)
May 10, 2005 35.35 35.54 35.22 35.42 2,776,953 +0.10(+0.28%)
May 09, 2005 35.62 35.62 34.90 35.32 1,414,357 +0.31(+0.89%)
May 06, 2005 35.31 35.33 34.86 35.01 1,666,850 -0.22(-0.63%)
May 05, 2005 35.30 35.38 34.83 35.23 1,602,764 -0.07(-0.20%)
May 04, 2005 35.00 35.42 34.42 35.30 2,590,087 +0.28(+0.80%)
May 03, 2005 34.79 35.12 34.64 35.02 2,352,538 +0.25(+0.73%)
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.