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 (%)
Dec 30, 2005 40.38 40.38 39.92 40.14 1,591,210 -0.29(-0.72%)
Dec 29, 2005 40.82 40.92 40.40 40.43 1,249,213 -0.46(-1.13%)
Dec 28, 2005 40.96 41.05 40.77 40.89 1,175,422 -0.10(-0.25%)
Dec 27, 2005 41.67 41.73 40.97 40.99 805,849 -0.49(-1.17%)
Dec 23, 2005 41.78 41.82 41.45 41.48 698,166 -0.22(-0.53%)
Dec 22, 2005 41.37 41.71 41.28 41.70 944,959 +0.31(+0.75%)
Dec 21, 2005 41.19 41.62 41.19 41.39 1,089,614 +0.24(+0.58%)
Dec 20, 2005 41.09 41.27 40.93 41.15 989,788 -0.05(-0.13%)
Dec 19, 2005 41.47 41.58 41.16 41.20 1,061,269 -0.27(-0.66%)
Dec 16, 2005 41.32 41.78 41.45 41.47 2,159,664 +0.16(+0.38%)
Dec 15, 2005 41.61 41.68 41.14 41.32 1,273,553 -0.24(-0.58%)
Dec 14, 2005 41.51 41.86 41.34 41.56 1,332,093 +0.01(+0.03%)
Dec 13, 2005 40.99 41.65 40.80 41.54 1,638,350 +0.47(+1.15%)
Dec 12, 2005 41.45 41.51 40.84 41.07 1,253,372 -0.38(-0.91%)
Dec 09, 2005 41.17 41.70 40.86 41.45 1,165,562 +0.36(+0.89%)
Dec 08, 2005 41.14 41.41 40.82 41.08 1,940,601 +0.14(+0.35%)
Dec 07, 2005 41.74 41.79 40.71 40.94 1,829,375 -0.75(-1.81%)
Dec 06, 2005 41.86 41.97 41.46 41.69 1,754,506 +0.14(+0.33%)
Dec 05, 2005 41.77 41.80 41.29 41.56 1,344,109 -0.32(-0.76%)
Dec 02, 2005 41.73 42.01 41.60 41.88 1,089,614 +0.15(+0.36%)
Dec 01, 2005 41.39 41.81 41.51 41.73 2,221,285 +0.33(+0.80%)
Nov 30, 2005 42.00 42.05 41.30 41.39 3,172,099 -0.58(-1.39%)
Nov 29, 2005 42.41 42.62 41.89 41.98 2,360,087 -0.21(-0.51%)
Nov 28, 2005 42.01 42.26 41.82 42.19 2,235,766 +0.33(+0.79%)
Nov 25, 2005 42.08 42.08 41.64 41.86 894,275 -0.21(-0.51%)
Nov 23, 2005 41.69 42.41 41.62 42.08 2,967,979 +0.24(+0.57%)
Nov 22, 2005 41.48 41.95 41.19 41.84 2,596,866 -0.09(-0.22%)
Nov 21, 2005 41.22 42.02 41.20 41.93 1,844,010 +0.68(+1.64%)
Nov 18, 2005 41.38 41.38 40.75 41.25 1,842,778 +0.36(+0.89%)
Nov 17, 2005 40.39 40.99 40.19 40.89 1,857,259 +0.51(+1.25%)
Nov 16, 2005 40.45 40.60 40.05 40.38 1,427,760 -0.06(-0.16%)
Nov 15, 2005 40.74 41.01 40.33 40.45 2,582,847 -0.29(-0.72%)
Nov 14, 2005 40.73 40.84 40.39 40.74 2,377,187 +0.18(+0.45%)
Nov 11, 2005 40.45 40.56 40.19 40.56 1,201,148 +0.12(+0.29%)
Nov 10, 2005 39.91 40.47 39.70 40.44 1,824,754 +0.58(+1.47%)
Nov 09, 2005 39.86 40.12 39.76 39.86 1,592,750 -0.01(-0.02%)
Nov 08, 2005 39.71 39.86 39.44 39.86 1,518,805 -0.13(-0.32%)
Nov 07, 2005 39.78 40.08 39.63 39.99 1,469,200 +0.21(+0.54%)
Nov 04, 2005 39.66 39.86 39.35 39.78 1,174,497 +0.25(+0.62%)
Nov 03, 2005 39.92 39.97 39.12 39.53 2,023,482 +0.11(+0.28%)
Nov 02, 2005 39.31 39.91 39.17 39.42 2,189,551 +0.32(+0.81%)
Nov 01, 2005 39.11 39.46 38.79 39.10 2,244,239 -0.31(-0.77%)
Oct 31, 2005 38.95 39.60 38.72 39.41 2,976,452 +0.66(+1.71%)
Oct 28, 2005 38.23 38.94 38.12 38.75 2,211,426 +0.84(+2.23%)
Oct 27, 2005 38.01 38.40 37.82 37.90 1,590,902 -0.10(-0.26%)
Oct 26, 2005 37.92 38.55 37.87 38.00 1,912,410 +0.10(+0.27%)
Oct 25, 2005 38.27 38.34 37.73 37.90 3,051,629 -0.43(-1.13%)
Oct 24, 2005 38.10 38.33 37.81 38.33 2,006,382 +0.46(+1.22%)
Oct 21, 2005 38.10 38.20 37.69 37.87 2,398,446 +0.45(+1.21%)
Oct 20, 2005 37.71 38.27 37.20 37.42 4,040,494 +0.19(+0.51%)
Oct 19, 2005 36.42 37.26 35.87 37.23 2,777,878 +0.80(+2.21%)
Oct 18, 2005 36.43 36.62 36.22 36.42 1,756,816 -0.01(-0.02%)
Oct 17, 2005 36.43 36.79 36.01 36.43 1,812,121 -0.06(-0.16%)
Oct 14, 2005 36.64 36.85 36.42 36.49 2,176,302 +0.68(+1.90%)
Oct 13, 2005 35.73 35.90 35.64 35.81 2,946,411 -0.21(-0.59%)
Oct 12, 2005 35.80 36.18 35.53 36.02 2,597,636 -0.14(-0.40%)
Oct 11, 2005 36.66 36.87 36.12 36.16 3,430,753 -0.34(-0.92%)
Oct 10, 2005 36.89 36.98 36.46 36.50 2,180,153 -0.30(-0.81%)
Oct 07, 2005 36.86 37.61 36.77 36.80 2,410,616 -0.06(-0.18%)
Oct 06, 2005 36.70 37.75 36.60 36.86 2,892,185 +0.32(+0.89%)
Oct 05, 2005 36.64 36.92 36.42 36.54 1,659,609 -0.10(-0.28%)
Oct 04, 2005 37.29 37.57 36.64 36.64 1,459,187 -0.68(-1.83%)
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.