Skip to main content

PNC Financial Services (NY: PNC )

182.57 +1.08 (+0.60%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 28.16 28.66 27.92 28.49 5,303,044 -0.18(-0.63%)
Aug 28, 2009 28.43 29.02 28.29 28.67 7,226,007 +0.42(+1.49%)
Aug 27, 2009 27.96 28.43 27.52 28.25 4,813,239 +0.13(+0.48%)
Aug 26, 2009 27.99 28.43 27.65 28.11 5,619,061 +0.01(+0.02%)
Aug 25, 2009 27.60 28.33 27.60 28.10 10,822,513 +0.61(+2.21%)
Aug 24, 2009 28.37 28.83 27.28 27.50 11,772,465 -1.17(-4.08%)
Aug 21, 2009 28.10 28.76 27.68 28.67 7,765,136 +0.77(+2.76%)
Aug 20, 2009 26.77 27.98 26.77 27.90 7,008,206 +1.18(+4.43%)
Aug 19, 2009 26.56 26.83 26.35 26.71 6,156,583 -0.25(-0.92%)
Aug 18, 2009 26.94 27.34 26.75 26.96 5,376,922 +0.26(+0.97%)
Aug 17, 2009 27.26 27.35 26.53 26.70 6,754,606 -1.29(-4.60%)
Aug 14, 2009 28.22 28.42 27.54 27.99 5,758,382 -0.46(-1.62%)
Aug 13, 2009 28.01 28.55 27.59 28.45 8,594,329 +0.92(+3.35%)
Aug 12, 2009 27.25 27.98 26.89 27.53 10,136,335 +0.25(+0.91%)
Aug 11, 2009 28.47 28.48 27.01 27.28 9,103,473 -1.38(-4.83%)
Aug 10, 2009 29.19 29.52 28.29 28.67 6,499,790 -0.92(-3.10%)
Aug 07, 2009 27.96 29.94 27.70 29.58 14,361,531 +2.01(+7.30%)
Aug 06, 2009 27.96 28.21 27.01 27.57 11,209,576 +0.00(+0.00%)
Aug 05, 2009 25.90 27.98 25.56 27.57 16,954,148 +1.95(+7.62%)
Aug 04, 2009 25.24 25.95 24.81 25.62 9,329,037 +0.20(+0.77%)
Aug 03, 2009 24.90 25.55 24.71 25.42 9,901,185 +0.90(+3.67%)
Jul 31, 2009 23.71 24.52 23.38 24.52 9,057,234 +0.74(+3.12%)
Jul 30, 2009 23.92 24.41 23.65 23.78 8,464,143 +0.21(+0.88%)
Jul 29, 2009 24.23 24.25 23.23 23.57 9,412,515 -0.84(-3.45%)
Jul 28, 2009 23.16 24.51 23.08 24.41 12,721,163 +1.22(+5.25%)
Jul 27, 2009 22.32 23.40 22.27 23.20 13,630,664 +0.34(+1.49%)
Jul 24, 2009 23.70 23.70 22.67 22.85 13,577,449 -1.08(-4.53%)
Jul 23, 2009 24.19 24.91 23.08 23.94 27,210,990 -1.08(-4.33%)
Jul 22, 2009 24.77 25.08 24.01 25.02 18,673,006 -0.21(-0.82%)
Jul 21, 2009 25.65 25.65 24.12 25.23 9,158,432 -0.30(-1.18%)
Jul 20, 2009 25.32 25.67 24.87 25.53 6,522,397 +0.33(+1.30%)
Jul 17, 2009 25.89 26.42 24.78 25.20 10,833,861 -0.71(-2.74%)
Jul 16, 2009 25.74 26.29 25.27 25.91 8,082,055 -0.09(-0.36%)
Jul 15, 2009 25.11 26.55 24.99 26.00 12,040,774 +1.46(+5.94%)
Jul 14, 2009 25.28 25.43 24.37 24.55 9,675,532 -0.83(-3.27%)
Jul 13, 2009 24.49 25.40 24.44 25.38 9,566,201 +1.47(+6.16%)
Jul 10, 2009 24.09 24.41 23.66 23.90 6,061,663 -0.56(-2.30%)
Jul 09, 2009 24.59 24.81 24.27 24.47 6,586,065 +0.22(+0.91%)
Jul 08, 2009 25.08 25.20 23.46 24.25 11,068,123 -0.77(-3.07%)
Jul 07, 2009 24.98 25.86 24.79 25.01 7,703,087 -0.07(-0.27%)
Jul 06, 2009 24.36 25.42 24.36 25.08 8,766,442 +0.47(+1.92%)
Jul 02, 2009 25.31 25.47 24.43 24.61 8,128,004 -0.95(-3.71%)
Jul 01, 2009 26.03 26.33 25.49 25.55 7,014,036 -0.33(-1.29%)
Jun 30, 2009 26.44 26.74 25.66 25.89 7,196,344 -0.51(-1.95%)
Jun 29, 2009 26.45 26.79 25.79 26.40 7,288,784 +0.12(+0.46%)
Jun 26, 2009 26.81 27.11 26.28 26.28 9,804,018 -0.55(-2.04%)
Jun 25, 2009 26.11 26.88 26.07 26.83 8,041,988 +0.11(+0.42%)
Jun 24, 2009 26.25 26.93 26.16 26.71 7,664,940 +0.57(+2.19%)
Jun 23, 2009 26.00 26.61 25.53 26.14 7,140,543 +0.46(+1.79%)
Jun 22, 2009 26.41 26.95 25.68 25.68 10,999,588 -1.12(-4.18%)
Jun 19, 2009 26.64 27.26 26.27 26.80 19,746,724 +0.43(+1.64%)
Jun 18, 2009 25.47 26.45 25.47 26.37 8,033,378 +1.03(+4.05%)
Jun 17, 2009 26.27 26.33 24.88 25.34 12,787,517 -0.93(-3.55%)
Jun 16, 2009 27.27 27.51 26.27 26.27 12,112,299 -0.78(-2.88%)
Jun 15, 2009 27.35 27.98 26.88 27.05 9,164,355 -0.52(-1.89%)
Jun 12, 2009 28.13 28.46 27.35 27.57 9,264,390 -0.73(-2.57%)
Jun 11, 2009 28.11 28.89 27.93 28.30 9,231,494 +0.42(+1.51%)
Jun 10, 2009 29.84 29.84 27.38 27.88 11,981,545 -1.59(-5.39%)
Jun 09, 2009 29.17 29.59 28.59 29.47 8,543,775 +0.53(+1.84%)
Jun 08, 2009 29.05 29.35 28.51 28.93 10,889,994 +0.91(+3.24%)
Jun 05, 2009 29.31 29.31 27.64 28.03 10,200,076 -1.12(-3.84%)
Jun 04, 2009 27.27 29.23 27.20 29.15 11,446,532 +2.25(+8.36%)
Jun 03, 2009 27.82 28.23 26.65 26.90 11,999,863 -1.03(-3.68%)
Jun 02, 2009 29.54 29.92 27.52 27.93 15,980,107 -1.65(-5.57%)
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.