Skip to main content

PNC Financial Services (NY: PNC )

182.57 +1.08 (+0.60%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 46.35 50.63 44.16 48.49 6,457,537 +4.35(+9.85%)
Sep 29, 2008 48.68 50.63 44.14 44.14 9,031,354 -4.87(-9.93%)
Sep 26, 2008 46.58 50.27 45.78 49.01 0 +2.08(+4.43%)
Sep 25, 2008 47.07 48.46 46.72 46.93 4,274,737 -0.33(-0.70%)
Sep 24, 2008 47.68 49.30 47.09 47.26 6,051,334 +0.73(+1.58%)
Sep 23, 2008 48.68 50.44 46.53 46.53 4,165,561 -2.54(-5.19%)
Sep 22, 2008 52.65 52.65 48.70 49.07 5,508,918 -3.64(-6.91%)
Sep 19, 2008 55.83 57.12 51.01 52.72 0 +1.43(+2.80%)
Sep 18, 2008 47.91 51.93 43.01 51.28 21,334,660 +4.57(+9.78%)
Sep 17, 2008 48.75 49.55 45.56 46.71 14,171,957 -3.13(-6.28%)
Sep 16, 2008 44.47 49.85 43.98 49.84 14,818,322 +4.13(+9.03%)
Sep 15, 2008 45.77 48.35 45.21 45.71 11,785,151 -1.66(-3.49%)
Sep 12, 2008 46.58 47.75 46.35 47.37 9,525,398 -0.03(-0.07%)
Sep 11, 2008 44.83 47.57 44.57 47.40 9,931,245 +1.40(+3.05%)
Sep 10, 2008 46.52 47.52 45.29 46.00 10,624,712 -1.29(-2.73%)
Sep 09, 2008 49.22 49.89 47.25 47.29 9,103,841 -2.55(-5.12%)
Sep 08, 2008 49.75 50.59 48.17 49.84 13,036,305 +1.62(+3.35%)
Sep 05, 2008 46.83 48.40 46.15 48.22 0 +1.00(+2.12%)
Sep 04, 2008 47.96 48.14 47.15 47.22 6,994,841 -0.89(-1.85%)
Sep 03, 2008 47.47 48.20 46.93 48.11 5,096,121 +0.44(+0.93%)
Sep 02, 2008 47.28 48.01 47.03 47.67 4,565,528 +0.97(+2.07%)
Aug 29, 2008 46.30 47.06 46.10 46.70 0 -0.01(-0.03%)
Aug 28, 2008 45.97 46.84 45.52 46.72 3,260,992 +1.12(+2.46%)
Aug 27, 2008 44.94 46.06 44.69 45.59 2,825,710 +0.54(+1.20%)
Aug 26, 2008 44.79 45.13 44.05 45.06 4,927,464 +0.23(+0.52%)
Aug 25, 2008 46.26 46.35 44.82 44.82 4,492,401 -1.89(-4.04%)
Aug 22, 2008 46.58 46.88 45.37 46.71 0 +1.12(+2.45%)
Aug 21, 2008 44.75 45.95 44.21 45.59 4,721,025 +0.30(+0.66%)
Aug 20, 2008 44.74 45.61 43.73 45.30 6,464,280 +0.69(+1.54%)
Aug 19, 2008 44.54 45.32 44.02 44.61 5,506,632 -0.82(-1.80%)
Aug 18, 2008 46.69 46.69 45.07 45.43 5,150,861 -1.15(-2.47%)
Aug 15, 2008 46.02 47.39 45.94 46.58 0 +0.82(+1.80%)
Aug 14, 2008 45.11 46.08 44.97 45.75 5,309,467 +0.26(+0.57%)
Aug 13, 2008 45.43 46.11 44.73 45.49 8,841,856 -0.29(-0.64%)
Aug 12, 2008 46.82 47.72 45.37 45.78 7,262,572 -1.67(-3.53%)
Aug 11, 2008 47.07 47.94 46.16 47.46 7,893,393 +0.94(+2.02%)
Aug 08, 2008 44.78 46.83 44.78 46.52 6,917,623 +1.47(+3.27%)
Aug 07, 2008 47.02 47.37 44.49 45.04 12,734,250 -2.53(-5.31%)
Aug 06, 2008 47.53 48.32 46.96 47.57 9,166,152 -0.23(-0.48%)
Aug 05, 2008 46.92 47.91 45.92 47.80 8,232,466 +1.29(+2.78%)
Aug 04, 2008 46.45 47.02 45.04 46.50 6,600,663 -0.11(-0.24%)
Aug 01, 2008 46.31 46.85 45.16 46.61 5,124,780 +0.34(+0.73%)
Jul 31, 2008 45.65 47.22 45.65 46.28 6,429,623 -0.43(-0.93%)
Jul 30, 2008 46.47 47.35 45.33 46.71 9,924,963 +0.44(+0.95%)
Jul 29, 2008 46.27 46.27 42.97 46.27 9,919,593 +3.32(+7.74%)
Jul 28, 2008 44.08 45.11 42.78 42.95 8,438,797 -1.08(-2.46%)
Jul 25, 2008 44.30 45.44 43.40 44.03 7,242,356 -0.07(-0.16%)
Jul 24, 2008 45.15 45.69 43.95 44.10 12,201,315 -1.12(-2.47%)
Jul 23, 2008 45.71 46.55 44.14 45.22 12,992,419 -0.34(-0.74%)
Jul 22, 2008 41.13 45.74 40.48 45.56 12,289,527 +4.21(+10.19%)
Jul 21, 2008 42.71 42.76 41.00 41.34 7,119,249 -0.84(-1.99%)
Jul 18, 2008 42.51 42.86 41.17 42.18 9,656,449 -0.50(-1.17%)
Jul 17, 2008 39.43 42.68 39.31 42.68 20,711,690 +5.09(+13.54%)
Jul 16, 2008 33.30 37.91 32.54 37.59 14,536,615 +5.22(+16.12%)
Jul 15, 2008 33.25 34.40 31.81 32.37 13,237,929 -1.42(-4.19%)
Jul 14, 2008 37.26 37.26 33.76 33.79 12,089,960 -2.94(-8.01%)
Jul 11, 2008 35.66 37.71 34.85 36.73 9,131,025 +0.43(+1.20%)
Jul 10, 2008 35.89 36.93 35.22 36.29 6,624,205 +0.36(+1.01%)
Jul 09, 2008 37.84 37.84 35.87 35.93 7,217,706 -1.99(-5.24%)
Jul 08, 2008 35.35 37.97 34.90 37.92 7,557,017 +2.58(+7.31%)
Jul 07, 2008 36.37 36.66 34.69 35.33 7,202,217 -0.82(-2.26%)
Jul 04, 2008 37.26 37.75 36.05 36.15 3,364,794 +0.00(+0.00%)
Jul 03, 2008 37.26 37.75 36.05 36.15 3,364,794 -0.87(-2.35%)
Jul 02, 2008 37.69 38.45 37.01 37.02 7,068,909 -0.36(-0.97%)
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.