Skip to main content

PNC Financial Services (NY: PNC )

182.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 44.60 45.06 43.22 43.26 6,736,593 -0.99(-2.24%)
Jul 30, 2007 43.19 44.48 43.12 44.26 6,772,675 +1.06(+2.46%)
Jul 27, 2007 42.94 43.90 42.82 43.19 7,603,293 +0.38(+0.88%)
Jul 26, 2007 44.04 44.04 42.34 42.82 7,879,766 -1.60(-3.60%)
Jul 25, 2007 43.52 45.13 42.97 44.41 7,443,647 -0.17(-0.38%)
Jul 24, 2007 45.67 45.74 44.43 44.58 6,212,016 -1.42(-3.08%)
Jul 23, 2007 46.45 46.52 45.87 46.00 6,123,383 -0.29(-0.62%)
Jul 20, 2007 46.24 46.71 45.96 46.28 5,783,119 -0.05(-0.10%)
Jul 19, 2007 47.52 47.52 45.68 46.33 7,100,207 -1.19(-2.51%)
Jul 18, 2007 47.79 47.95 47.13 47.52 3,559,734 -0.43(-0.89%)
Jul 17, 2007 47.85 48.11 47.66 47.95 2,583,463 +0.22(+0.46%)
Jul 16, 2007 47.62 48.00 47.57 47.73 1,686,650 +0.06(+0.14%)
Jul 13, 2007 47.59 47.93 47.46 47.67 3,528,114 -0.04(-0.08%)
Jul 12, 2007 46.48 47.72 46.22 47.70 3,249,063 +1.49(+3.22%)
Jul 11, 2007 46.09 46.31 45.95 46.22 3,927,111 -0.18(-0.39%)
Jul 10, 2007 46.81 46.86 46.32 46.40 3,594,357 -0.60(-1.28%)
Jul 09, 2007 47.54 47.56 46.96 47.00 2,370,100 -0.38(-0.79%)
Jul 06, 2007 47.52 47.52 47.20 47.38 2,178,459 -0.01(-0.01%)
Jul 05, 2007 47.81 47.93 47.33 47.39 2,023,944 -0.36(-0.76%)
Jul 03, 2007 47.65 48.18 47.63 47.75 1,966,636 +0.27(+0.56%)
Jul 02, 2007 46.46 47.48 46.72 47.48 2,743,062 +1.02(+2.19%)
Jun 29, 2007 46.71 46.85 46.20 46.46 4,608,907 -0.38(-0.82%)
Jun 28, 2007 46.74 47.15 46.35 46.85 2,364,430 +0.10(+0.22%)
Jun 27, 2007 46.11 46.79 45.96 46.74 2,841,347 +0.47(+1.02%)
Jun 26, 2007 46.51 46.80 46.26 46.27 2,934,765 -0.09(-0.20%)
Jun 25, 2007 46.91 47.25 46.22 46.36 2,830,778 -0.36(-0.76%)
Jun 22, 2007 47.45 47.38 46.65 46.72 4,140,628 -0.73(-1.55%)
Jun 21, 2007 47.65 47.68 47.22 47.45 2,942,406 -0.19(-0.41%)
Jun 20, 2007 48.52 48.60 47.61 47.65 3,372,675 -0.85(-1.75%)
Jun 19, 2007 48.39 48.75 48.31 48.50 3,047,624 +0.10(+0.21%)
Jun 18, 2007 48.24 48.50 48.11 48.39 2,709,170 +0.20(+0.42%)
Jun 15, 2007 48.16 48.34 48.10 48.19 3,865,182 +0.22(+0.46%)
Jun 14, 2007 47.97 48.15 47.75 47.97 2,110,521 -0.04(-0.08%)
Jun 13, 2007 47.20 48.01 47.20 48.01 3,621,162 +0.95(+2.03%)
Jun 12, 2007 47.36 47.65 47.06 47.06 3,393,010 -0.31(-0.64%)
Jun 11, 2007 47.00 47.51 46.84 47.36 1,887,145 +0.35(+0.75%)
Jun 08, 2007 46.30 47.01 46.30 47.01 3,549,056 +0.71(+1.54%)
Jun 07, 2007 46.63 46.63 46.19 46.30 3,262,373 -0.34(-0.72%)
Jun 06, 2007 47.60 46.93 46.30 46.63 3,031,969 -0.46(-0.98%)
Jun 05, 2007 47.93 47.78 47.04 47.09 2,959,968 -0.83(-1.73%)
Jun 04, 2007 47.87 48.00 47.76 47.93 1,414,357 +0.04(+0.08%)
Jun 01, 2007 48.04 48.21 47.72 47.89 2,008,693 -0.02(-0.04%)
May 31, 2007 48.18 48.41 47.91 47.91 2,247,936 -0.21(-0.43%)
May 30, 2007 47.71 48.17 47.52 48.11 1,832,764 +0.40(+0.84%)
May 29, 2007 47.97 48.23 47.52 47.71 2,025,928 -0.13(-0.27%)
May 25, 2007 47.84 47.89 47.51 47.84 1,251,425 +0.20(+0.42%)
May 24, 2007 48.05 48.26 47.57 47.64 2,175,378 -0.44(-0.90%)
May 23, 2007 48.23 48.35 48.04 48.07 2,400,141 -0.06(-0.13%)
May 22, 2007 48.49 48.55 47.72 48.14 3,019,397 -0.31(-0.63%)
May 21, 2007 48.51 48.66 48.23 48.44 1,828,143 -0.18(-0.37%)
May 18, 2007 48.72 48.76 48.45 48.63 1,645,060 +0.17(+0.35%)
May 17, 2007 48.55 48.65 48.26 48.46 1,563,018 -0.12(-0.24%)
May 16, 2007 48.61 48.76 48.19 48.57 1,653,139 +0.23(+0.48%)
May 15, 2007 48.26 48.83 48.22 48.34 1,927,969 +0.24(+0.50%)
May 14, 2007 48.52 48.52 48.02 48.10 1,761,130 -0.42(-0.86%)
May 11, 2007 48.20 48.59 48.13 48.52 1,462,730 +0.38(+0.80%)
May 10, 2007 48.78 48.78 48.12 48.13 1,772,068 -0.73(-1.49%)
May 09, 2007 48.82 49.00 48.57 48.86 1,470,243 +0.02(+0.04%)
May 08, 2007 48.87 48.94 48.65 48.84 2,521,534 -0.03(-0.05%)
May 07, 2007 48.72 48.98 48.68 48.87 997,337 +0.26(+0.53%)
May 04, 2007 48.67 48.84 48.42 48.61 1,963,093 -0.07(-0.13%)
May 03, 2007 48.42 48.67 48.23 48.67 2,166,443 +0.36(+0.75%)
May 02, 2007 48.34 48.50 48.19 48.31 1,795,484 +0.02(+0.04%)
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.