Skip to main content

PNC Financial Services (NY: PNC )

182.57 +1.08 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 34.23 34.68 33.75 34.25 18,657 +0.24(+0.69%)
Aug 30, 2010 34.73 34.81 34.00 34.02 4,475,480 -0.11(-0.34%)
Aug 27, 2010 35.01 35.07 33.82 34.13 7,121,691 -0.23(-0.67%)
Aug 26, 2010 34.36 34.95 34.01 34.36 10,810 +0.32(+0.93%)
Aug 25, 2010 33.84 34.18 33.30 34.05 15,020 -0.01(-0.04%)
Aug 24, 2010 34.68 34.85 34.01 34.06 1,042 -1.07(-3.05%)
Aug 23, 2010 35.90 36.04 35.12 35.13 7,190,494 -0.39(-1.10%)
Aug 20, 2010 36.56 36.61 35.35 35.52 10,535,466 -1.05(-2.87%)
Aug 19, 2010 37.68 37.95 36.55 36.57 1,042 -1.33(-3.50%)
Aug 18, 2010 37.41 37.97 37.06 37.90 6,158,636 +0.57(+1.52%)
Aug 17, 2010 37.89 37.97 37.24 37.33 4,505 -0.15(-0.40%)
Aug 16, 2010 36.92 37.58 36.85 37.48 4,190,520 +0.37(+1.00%)
Aug 13, 2010 37.11 38.03 37.06 37.11 6,977,821 -0.67(-1.78%)
Aug 12, 2010 37.55 38.35 37.55 37.78 6,264,462 -0.44(-1.16%)
Aug 11, 2010 38.81 39.17 38.15 38.23 1,187 -1.32(-3.34%)
Aug 10, 2010 38.59 39.88 38.59 39.55 6,102,031 +0.46(+1.19%)
Aug 09, 2010 39.87 39.89 38.83 39.08 7,355,635 -0.55(-1.38%)
Aug 06, 2010 39.63 40.07 38.86 39.63 5,878,020 -0.90(-2.23%)
Aug 05, 2010 40.32 40.66 40.08 40.53 3,003 -0.11(-0.27%)
Aug 04, 2010 40.72 40.75 40.26 40.64 4,466,073 -0.01(-0.03%)
Aug 03, 2010 40.88 40.97 40.38 40.65 15,020 -0.41(-1.00%)
Aug 02, 2010 40.56 41.09 40.06 41.06 4,680,458 +1.06(+2.64%)
Jul 30, 2010 39.99 40.31 39.52 40.01 3,453,777 -0.14(-0.35%)
Jul 29, 2010 40.90 41.05 39.68 40.15 4,882,746 -0.02(-0.05%)
Jul 28, 2010 40.17 41.39 39.70 40.17 11,103 -1.12(-2.72%)
Jul 27, 2010 41.29 42.26 41.27 41.29 8,347 -0.37(-0.89%)
Jul 26, 2010 41.21 41.95 40.75 41.66 4,446,540 +0.56(+1.36%)
Jul 23, 2010 40.05 41.43 39.76 41.11 5,595,862 +0.84(+2.07%)
Jul 22, 2010 40.31 41.16 40.08 40.27 9,211,382 +0.84(+2.12%)
Jul 21, 2010 40.42 40.47 39.11 39.43 8,216,106 -0.27(-0.68%)
Jul 20, 2010 39.70 39.76 38.20 39.70 7,484,654 +0.65(+1.67%)
Jul 19, 2010 39.36 39.44 38.20 39.05 6,528,112 -0.18(-0.45%)
Jul 16, 2010 39.23 40.70 39.00 39.23 8,139,073 -1.23(-3.05%)
Jul 15, 2010 41.33 41.45 39.91 40.46 5,177,201 -0.83(-2.01%)
Jul 14, 2010 41.91 41.91 40.62 41.29 8,703,622 -0.98(-2.31%)
Jul 13, 2010 42.02 42.43 41.76 42.26 1,468 +0.84(+2.03%)
Jul 12, 2010 41.52 41.71 40.85 41.42 3,323,572 -0.20(-0.49%)
Jul 09, 2010 41.62 41.73 40.86 41.62 5,704,341 +0.50(+1.23%)
Jul 08, 2010 41.26 41.43 40.39 41.12 7,290,000 -0.01(-0.02%)
Jul 07, 2010 38.54 41.18 38.36 41.13 12,532,931 +2.97(+7.77%)
Jul 06, 2010 38.16 38.58 37.66 38.16 5,040 +0.72(+1.92%)
Jul 02, 2010 37.44 38.31 37.18 37.44 4,515,024 -0.44(-1.15%)
Jul 01, 2010 38.00 38.60 36.67 37.88 7,856,442 -0.12(-0.32%)
Jun 30, 2010 38.60 39.16 37.86 38.00 215 -0.73(-1.88%)
Jun 29, 2010 38.73 40.08 38.51 38.73 6,027 -2.32(-5.65%)
Jun 25, 2010 41.05 41.17 40.01 41.05 6,922,323 +1.32(+3.32%)
Jun 24, 2010 40.43 40.63 39.61 39.73 5,812,833 -1.10(-2.70%)
Jun 23, 2010 40.78 41.31 40.54 40.83 4,978,477 +0.05(+0.13%)
Jun 22, 2010 41.70 41.77 40.70 40.78 371 -0.83(-2.00%)
Jun 21, 2010 42.83 42.92 41.38 41.61 4,947,306 -0.61(-1.45%)
Jun 18, 2010 42.22 42.34 41.65 42.22 7,331,755 +0.40(+0.95%)
Jun 17, 2010 41.95 42.03 41.23 41.83 4,299,897 -0.11(-0.26%)
Jun 16, 2010 41.37 42.26 41.33 41.93 5,005,296 +0.26(+0.63%)
Jun 15, 2010 40.92 41.70 40.49 41.67 6,377,435 +1.18(+2.92%)
Jun 14, 2010 41.48 41.49 40.43 40.49 5,535,620 -0.71(-1.71%)
Jun 11, 2010 40.13 41.25 40.10 41.19 5,424,627 +0.45(+1.11%)
Jun 10, 2010 39.57 40.84 39.57 40.74 5,786,713 +1.73(+4.43%)
Jun 09, 2010 39.90 39.98 38.84 39.01 6,914,223 -0.83(-2.08%)
Jun 08, 2010 39.31 39.92 38.73 39.84 7,114,757 +0.63(+1.60%)
Jun 07, 2010 39.73 40.50 39.16 39.22 7,728,455 -0.25(-0.62%)
Jun 04, 2010 39.46 41.23 39.34 39.46 10,723,694 -2.26(-5.42%)
Jun 03, 2010 43.02 43.04 41.53 41.72 7,436,561 -1.11(-2.59%)
Jun 02, 2010 41.60 42.84 41.33 42.83 96,518 +1.70(+4.14%)
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.