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 (%)
Mar 30, 2007 46.93 47.02 46.35 46.72 3,501,386 -0.12(-0.25%)
Mar 29, 2007 46.78 46.91 46.50 46.83 2,894,650 +0.46(+0.99%)
Mar 28, 2007 47.13 47.13 46.35 46.37 2,649,090 -0.76(-1.61%)
Mar 27, 2007 46.85 47.14 46.58 47.13 4,175,136 +0.28(+0.60%)
Mar 26, 2007 46.74 46.87 46.30 46.85 2,149,805 -0.03(-0.06%)
Mar 23, 2007 46.91 47.19 46.76 46.88 1,627,719 -0.02(-0.04%)
Mar 22, 2007 47.17 47.26 46.76 46.90 4,134,761 -0.19(-0.40%)
Mar 21, 2007 46.32 47.27 46.10 47.09 3,131,000 +0.77(+1.67%)
Mar 20, 2007 46.18 46.48 46.00 46.32 2,310,790 +0.20(+0.44%)
Mar 19, 2007 45.76 46.25 45.59 46.11 2,394,629 +0.61(+1.34%)
Mar 16, 2007 45.69 46.00 45.26 45.50 3,289,179 -0.09(-0.20%)
Mar 15, 2007 44.53 46.48 44.53 45.59 3,100,926 +0.33(+0.73%)
Mar 14, 2007 45.62 45.72 44.63 45.26 4,269,407 -0.11(-0.24%)
Mar 13, 2007 46.76 46.58 45.30 45.37 4,224,587 -1.38(-2.96%)
Mar 12, 2007 46.39 46.81 46.15 46.76 2,314,333 +0.18(+0.39%)
Mar 09, 2007 46.95 47.03 46.50 46.58 1,670,085 -0.18(-0.39%)
Mar 08, 2007 46.90 47.22 46.30 46.76 3,030,832 +0.27(+0.57%)
Mar 07, 2007 47.09 47.13 46.49 46.49 2,393,054 -0.59(-1.25%)
Mar 06, 2007 47.04 47.23 46.71 47.08 4,779,793 +0.54(+1.16%)
Mar 05, 2007 46.82 47.11 46.35 46.54 4,684,280 -1.01(-2.12%)
Mar 02, 2007 47.45 47.95 47.11 47.55 13,124,365 +0.10(+0.22%)
Mar 01, 2007 47.16 47.78 46.69 47.44 2,418,641 -0.13(-0.27%)
Feb 28, 2007 48.04 48.10 47.26 47.57 3,347,719 -0.04(-0.08%)
Feb 27, 2007 48.39 48.79 47.46 47.61 3,356,654 -1.50(-3.05%)
Feb 26, 2007 49.14 49.26 48.92 49.11 2,583,141 +0.10(+0.21%)
Feb 23, 2007 49.30 49.30 48.87 49.01 2,809,150 -0.13(-0.26%)
Feb 22, 2007 49.28 49.47 48.86 49.14 1,889,456 -0.10(-0.20%)
Feb 21, 2007 49.33 49.43 49.16 49.24 1,561,940 -0.29(-0.59%)
Feb 20, 2007 49.24 49.60 48.19 49.53 1,674,552 +0.43(+0.89%)
Feb 16, 2007 49.02 49.25 48.72 49.09 8,510,487 +0.01(+0.03%)
Feb 15, 2007 49.15 49.33 49.05 49.08 1,925,812 -0.04(-0.08%)
Feb 14, 2007 49.20 49.37 49.02 49.12 2,435,885 -0.06(-0.12%)
Feb 13, 2007 48.68 49.18 48.59 49.18 3,594,298 +0.58(+1.19%)
Feb 12, 2007 48.52 48.63 48.36 48.60 1,523,772 +0.16(+0.32%)
Feb 09, 2007 48.52 48.81 48.25 48.44 1,951,385 +0.02(+0.04%)
Feb 08, 2007 48.54 48.54 48.04 48.42 1,925,350 -0.11(-0.23%)
Feb 07, 2007 48.21 48.64 48.04 48.54 1,199,146 +0.31(+0.65%)
Feb 06, 2007 48.24 48.50 48.05 48.22 1,708,752 +0.05(+0.09%)
Feb 05, 2007 48.06 48.28 47.77 48.18 1,373,225 +0.16(+0.34%)
Feb 02, 2007 47.97 48.08 47.89 48.02 1,138,141 +0.19(+0.41%)
Feb 01, 2007 47.95 48.04 47.65 47.82 1,742,798 -0.06(-0.14%)
Jan 31, 2007 47.41 47.98 47.24 47.89 1,736,327 +0.19(+0.39%)
Jan 30, 2007 47.33 47.71 47.26 47.70 1,643,280 +0.38(+0.80%)
Jan 29, 2007 47.33 47.46 47.13 47.32 1,996,368 +0.00(+0.00%)
Jan 26, 2007 47.18 47.35 46.75 47.32 2,146,262 +0.16(+0.34%)
Jan 25, 2007 47.91 47.91 46.95 47.16 2,661,414 -0.68(-1.42%)
Jan 24, 2007 47.52 47.87 47.33 47.84 2,051,519 +0.36(+0.77%)
Jan 23, 2007 48.23 48.23 47.39 47.48 2,875,547 -0.51(-1.06%)
Jan 22, 2007 48.46 48.46 47.81 47.98 2,346,684 -0.58(-1.20%)
Jan 19, 2007 48.78 48.78 48.23 48.57 1,912,718 -0.02(-0.04%)
Jan 18, 2007 48.55 48.68 48.43 48.59 1,238,583 +0.12(+0.25%)
Jan 17, 2007 48.53 48.68 48.30 48.46 1,725,544 -0.06(-0.13%)
Jan 16, 2007 48.70 48.72 48.36 48.53 1,845,397 -0.05(-0.09%)
Jan 12, 2007 48.59 48.66 48.42 48.57 1,620,634 -0.10(-0.20%)
Jan 11, 2007 48.76 48.98 48.52 48.67 1,833,997 +0.01(+0.01%)
Jan 10, 2007 48.40 48.67 48.31 48.67 1,948,766 -0.09(-0.19%)
Jan 09, 2007 48.66 49.11 48.41 48.76 3,099,232 +0.11(+0.23%)
Jan 08, 2007 48.17 48.69 47.84 48.65 2,447,127 +0.55(+1.13%)
Jan 05, 2007 48.66 48.66 47.94 48.10 1,387,090 -0.56(-1.15%)
Jan 04, 2007 48.63 48.77 48.43 48.66 1,322,080 -0.12(-0.25%)
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.