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 (%)
Feb 27, 2009 18.84 19.61 17.69 18.18 0 -1.60(-8.07%)
Feb 26, 2009 20.12 21.42 19.50 19.77 18,608,342 +0.29(+1.50%)
Feb 25, 2009 18.42 20.45 17.35 19.48 23,078,184 +0.53(+2.81%)
Feb 24, 2009 16.52 18.98 15.65 18.95 28,212,384 +2.59(+15.81%)
Feb 23, 2009 16.12 17.26 15.86 16.36 20,231,216 +0.92(+5.94%)
Feb 20, 2009 14.90 15.96 13.99 15.45 0 -0.58(-3.61%)
Feb 19, 2009 17.55 17.67 15.85 16.02 18,549,984 -1.00(-5.86%)
Feb 18, 2009 17.95 17.95 16.27 17.02 16,865,494 -0.58(-3.29%)
Feb 17, 2009 17.67 17.93 16.92 17.60 19,762,772 -1.15(-6.13%)
Feb 13, 2009 20.05 20.73 18.66 18.75 17,481,008 -1.91(-9.24%)
Feb 12, 2009 21.02 21.24 19.20 20.66 16,107,455 -1.24(-5.68%)
Feb 11, 2009 20.35 22.01 20.00 21.90 13,017,009 +2.07(+10.43%)
Feb 10, 2009 22.04 22.61 19.67 19.83 19,431,858 -2.45(-10.98%)
Feb 09, 2009 21.80 22.29 21.19 22.28 12,295,244 +0.62(+2.89%)
Feb 06, 2009 20.33 22.07 19.82 21.66 15,997,948 +1.82(+9.19%)
Feb 05, 2009 18.60 20.51 17.54 19.83 19,550,300 +0.66(+3.47%)
Feb 04, 2009 20.08 20.87 18.78 19.17 20,850,268 -0.68(-3.42%)
Feb 03, 2009 21.99 22.21 17.62 19.85 40,852,664 -1.55(-7.24%)
Feb 02, 2009 21.21 21.52 20.37 21.40 12,988,646 -0.23(-1.05%)
Jan 30, 2009 23.00 23.95 21.26 21.62 0 -1.13(-4.97%)
Jan 29, 2009 23.99 24.60 22.61 22.75 13,379,710 -2.07(-8.36%)
Jan 28, 2009 23.85 24.97 23.56 24.83 20,516,986 +3.45(+16.14%)
Jan 27, 2009 21.12 21.48 20.04 21.38 11,916,270 +1.12(+5.51%)
Jan 26, 2009 20.82 22.01 19.76 20.26 13,976,265 +0.13(+0.66%)
Jan 23, 2009 19.02 20.27 18.62 20.13 12,989,225 +0.43(+2.19%)
Jan 22, 2009 19.40 21.36 18.30 19.69 22,570,046 -0.36(-1.79%)
Jan 21, 2009 16.30 20.19 16.16 20.05 53,723,364 +5.43(+37.09%)
Jan 20, 2009 23.19 24.18 14.17 14.63 52,783,640 -10.33(-41.40%)
Jan 16, 2009 28.58 28.67 23.96 24.96 20,286,928 -2.73(-9.87%)
Jan 15, 2009 28.80 29.16 26.78 27.69 13,104,658 -1.18(-4.08%)
Jan 14, 2009 29.73 29.99 28.56 28.87 9,064,804 -1.29(-4.28%)
Jan 13, 2009 29.86 30.25 29.40 30.16 9,102,315 +0.02(+0.07%)
Jan 12, 2009 31.05 31.94 29.60 30.14 15,543,695 -0.89(-2.87%)
Jan 09, 2009 32.27 32.38 30.80 31.03 10,225,598 -1.05(-3.27%)
Jan 08, 2009 31.78 32.30 31.32 32.08 9,506,844 +0.42(+1.32%)
Jan 07, 2009 31.56 32.63 31.36 31.66 10,180,178 -0.22(-0.68%)
Jan 06, 2009 31.79 33.04 30.95 31.88 9,806,646 +0.35(+1.12%)
Jan 05, 2009 31.52 32.26 30.98 31.52 7,672,531 -0.32(-1.01%)
Jan 02, 2009 31.78 32.25 30.91 31.84 0 -0.27(-0.84%)
Jan 01, 2009 30.35 32.39 30.22 32.11 0 +0.00(+0.00%)
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%)
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.