Skip to main content

PNC Financial Services (NY: PNC )

183.83 +2.34 (+1.29%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 30.35 32.39 30.22 32.11 12,512,274 +1.85(+6.11%)
Dec 30, 2008 28.65 30.46 28.53 30.27 5,042,020 +1.63(+5.70%)
Dec 29, 2008 28.75 28.80 27.96 28.63 3,610,578 -0.02(-0.07%)
Dec 26, 2008 28.80 28.91 28.31 28.65 2,047,949 +0.11(+0.39%)
Dec 24, 2008 28.80 28.80 27.79 28.54 1,837,442 +0.35(+1.26%)
Dec 23, 2008 28.23 28.55 27.53 28.19 5,186,213 +0.22(+0.77%)
Dec 22, 2008 29.16 29.58 27.74 27.97 5,906,228 -1.12(-3.85%)
Dec 19, 2008 29.24 30.23 28.85 29.09 8,856,471 -0.05(-0.16%)
Dec 18, 2008 30.49 31.04 28.55 29.14 8,253,444 -1.00(-3.31%)
Dec 17, 2008 31.75 32.38 29.96 30.13 10,842,929 -2.11(-6.54%)
Dec 16, 2008 30.95 32.30 30.22 32.24 13,881,995 +2.10(+6.96%)
Dec 15, 2008 32.28 32.71 29.26 30.15 9,745,230 -2.07(-6.43%)
Dec 12, 2008 30.43 32.53 29.87 32.22 8,065,496 +1.65(+5.38%)
Dec 11, 2008 34.01 35.06 30.36 30.57 10,840,308 -3.96(-11.46%)
Dec 10, 2008 34.60 35.39 33.66 34.53 8,125,928 +0.37(+1.09%)
Dec 09, 2008 35.86 37.68 33.81 34.16 14,511,874 -2.38(-6.51%)
Dec 08, 2008 35.36 36.58 34.18 36.54 9,036,109 +2.14(+6.23%)
Dec 05, 2008 30.87 34.54 30.59 34.39 10,425,153 +3.05(+9.74%)
Dec 04, 2008 30.13 33.46 29.69 31.34 10,423,657 +0.55(+1.79%)
Dec 03, 2008 28.67 31.11 27.48 30.79 12,779,214 +2.44(+8.60%)
Dec 02, 2008 29.09 29.70 27.55 28.35 12,807,437 -0.66(-2.28%)
Dec 01, 2008 33.17 33.63 28.55 29.01 8,505,852 -5.57(-16.11%)
Nov 28, 2008 34.30 34.58 33.09 34.58 3,198,483 +0.24(+0.69%)
Nov 26, 2008 33.46 34.58 31.90 34.35 7,396,557 +0.16(+0.46%)
Nov 25, 2008 33.08 34.40 32.67 34.19 9,980,642 +2.37(+7.46%)
Nov 24, 2008 29.35 32.45 28.31 31.82 11,639,615 +3.19(+11.12%)
Nov 21, 2008 29.98 30.81 25.62 28.63 18,312,274 -0.71(-2.41%)
Nov 20, 2008 32.28 32.83 28.84 29.34 17,711,794 -3.32(-10.15%)
Nov 19, 2008 36.12 37.01 32.44 32.66 16,561,246 -3.68(-10.14%)
Nov 18, 2008 38.72 39.24 35.49 36.34 17,067,214 -2.45(-6.32%)
Nov 17, 2008 40.31 41.48 38.67 38.79 8,352,212 -2.06(-5.05%)
Nov 14, 2008 42.58 44.17 40.68 40.86 0 -2.48(-5.72%)
Nov 13, 2008 40.89 44.17 38.96 43.33 10,586,901 +2.92(+7.23%)
Nov 12, 2008 41.94 42.02 40.07 40.41 7,846,225 -1.55(-3.70%)
Nov 11, 2008 43.25 44.07 41.20 41.96 7,729,091 -1.80(-4.10%)
Nov 10, 2008 44.34 45.19 43.23 43.76 5,750,130 -0.36(-0.82%)
Nov 07, 2008 44.84 44.84 42.64 44.12 8,170,170 -0.28(-0.62%)
Nov 06, 2008 44.58 47.84 43.82 44.39 17,150,818 -0.39(-0.88%)
Nov 05, 2008 46.94 48.94 44.60 44.79 11,158,682 -2.81(-5.91%)
Nov 04, 2008 45.46 47.94 44.72 47.60 10,670,977 +2.79(+6.23%)
Nov 03, 2008 43.78 45.09 43.06 44.81 5,440,750 +1.11(+2.55%)
Oct 31, 2008 42.08 43.90 41.39 43.69 8,186,480 +1.44(+3.41%)
Oct 30, 2008 43.12 43.37 41.39 42.25 8,132,953 +1.03(+2.50%)
Oct 29, 2008 42.34 43.76 40.32 41.22 10,943,869 -1.66(-3.88%)
Oct 28, 2008 39.70 42.92 38.19 42.89 11,030,740 +4.46(+11.62%)
Oct 27, 2008 38.40 40.53 37.62 38.42 13,854,249 -0.16(-0.42%)
Oct 24, 2008 27.86 39.98 27.86 38.59 24,607,112 +1.31(+3.52%)
Oct 23, 2008 36.60 37.40 35.43 37.28 7,565,156 +0.83(+2.27%)
Oct 22, 2008 38.10 38.89 35.73 36.45 6,847,830 -2.21(-5.71%)
Oct 21, 2008 38.47 39.95 38.43 38.66 4,123,804 -0.44(-1.12%)
Oct 20, 2008 37.38 39.35 37.27 39.10 5,157,655 +1.13(+2.97%)
Oct 17, 2008 39.16 40.77 37.63 37.97 6,304,969 -2.27(-5.64%)
Oct 16, 2008 39.56 41.35 37.36 40.24 11,673,922 -0.07(-0.16%)
Oct 15, 2008 40.47 42.27 39.33 40.31 10,102,703 -1.01(-2.44%)
Oct 14, 2008 45.40 45.42 38.31 41.31 19,136,906 -3.48(-7.77%)
Oct 13, 2008 46.54 47.49 42.43 44.79 9,553,898 +0.23(+0.51%)
Oct 10, 2008 37.74 44.57 36.93 44.57 13,106,044 +5.34(+13.62%)
Oct 09, 2008 44.57 45.16 39.22 39.22 10,293,385 -5.18(-11.66%)
Oct 08, 2008 44.17 47.38 41.64 44.40 7,537,590 -0.58(-1.30%)
Oct 07, 2008 49.41 49.46 44.98 44.98 6,027,926 -3.96(-8.09%)
Oct 06, 2008 47.39 50.54 46.15 48.94 7,435,508 +0.81(+1.69%)
Oct 03, 2008 51.12 51.93 48.13 48.13 0 -2.29(-4.54%)
Oct 02, 2008 50.96 51.28 49.39 50.42 5,612,826 +0.18(+0.36%)
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.