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 (%)
May 24, 2011 41.64 41.79 41.02 41.25 3,822,070 -0.28(-0.67%)
May 23, 2011 41.47 41.84 41.45 41.53 4,152,219 -0.39(-0.94%)
May 20, 2011 42.58 42.93 41.86 41.92 4,470,410 -0.88(-2.06%)
May 19, 2011 42.94 42.96 42.45 42.81 5,132,824 -0.04(-0.10%)
May 18, 2011 42.61 42.85 42.36 42.85 2,882,695 +0.18(+0.43%)
May 17, 2011 41.85 42.66 41.85 42.66 5,032,344 +0.58(+1.39%)
May 16, 2011 41.79 42.53 41.79 42.08 3,829,659 +0.07(+0.16%)
May 13, 2011 42.89 42.96 41.96 42.01 4,345,467 -0.94(-2.20%)
May 12, 2011 42.98 43.09 42.49 42.96 4,498,129 -0.17(-0.39%)
May 11, 2011 43.00 43.64 42.63 43.13 7,315,189 -0.01(-0.03%)
May 10, 2011 42.32 43.19 42.28 43.14 4,109,342 +0.94(+2.22%)
May 09, 2011 42.39 42.52 42.13 42.20 3,064,840 -0.30(-0.70%)
May 06, 2011 43.13 43.19 42.38 42.50 3,317,971 +0.01(+0.03%)
May 05, 2011 42.98 43.29 42.35 42.49 6,310,138 -0.69(-1.59%)
May 04, 2011 43.61 43.68 43.03 43.17 5,752,413 -0.42(-0.97%)
May 03, 2011 42.79 43.66 42.61 43.60 6,115,728 +0.84(+1.97%)
May 02, 2011 42.70 42.79 42.66 42.75 5,209,044 +0.37(+0.88%)
Apr 29, 2011 42.47 42.53 42.09 42.38 4,156,217 -0.12(-0.27%)
Apr 28, 2011 42.24 42.60 41.94 42.49 4,870,128 +0.18(+0.42%)
Apr 27, 2011 42.33 42.47 42.09 42.32 4,271,084 +0.16(+0.39%)
Apr 26, 2011 41.71 42.22 41.59 42.15 5,475,610 +0.56(+1.36%)
Apr 25, 2011 41.96 42.06 41.44 41.59 4,144,290 -0.30(-0.71%)
Apr 21, 2011 42.19 42.39 41.06 41.89 9,488,449 +0.59(+1.43%)
Apr 20, 2011 41.96 41.96 41.05 41.30 7,088,011 -0.15(-0.36%)
Apr 19, 2011 41.56 41.77 41.20 41.45 4,316,291 +0.00(+0.00%)
Apr 18, 2011 41.68 41.87 41.30 41.45 4,945,152 -0.63(-1.50%)
Apr 15, 2011 42.12 42.52 41.94 42.08 5,031,295 +0.02(+0.05%)
Apr 14, 2011 42.03 42.32 41.61 42.06 4,908,212 -0.22(-0.51%)
Apr 13, 2011 42.99 43.00 42.18 42.28 4,898,222 -0.40(-0.93%)
Apr 12, 2011 42.59 43.01 42.39 42.68 4,371,478 -0.09(-0.21%)
Apr 11, 2011 42.84 43.20 42.75 42.76 3,318,589 +0.02(+0.05%)
Apr 08, 2011 43.23 43.33 42.59 42.74 4,239,552 -0.18(-0.41%)
Apr 07, 2011 43.51 43.51 42.91 42.92 8,422,275 -0.19(-0.44%)
Apr 06, 2011 42.74 43.26 42.44 43.11 6,191,818 +0.51(+1.21%)
Apr 05, 2011 42.91 42.91 42.57 42.59 4,806,461 -0.40(-0.93%)
Apr 04, 2011 43.11 43.26 42.76 42.99 2,352,625 -0.08(-0.19%)
Apr 01, 2011 43.05 43.33 42.72 43.07 3,874,260 +0.49(+1.16%)
Mar 31, 2011 42.39 42.75 42.05 42.58 5,360,242 +0.04(+0.10%)
Mar 30, 2011 42.54 42.54 42.54 42.54 5,032,792 +0.61(+1.45%)
Mar 29, 2011 41.53 41.95 41.30 41.93 3,470,353 +0.38(+0.91%)
Mar 28, 2011 41.80 42.02 41.51 41.55 2,941,601 -0.20(-0.49%)
Mar 25, 2011 41.74 42.08 41.45 41.76 2,629,172 +0.24(+0.59%)
Mar 24, 2011 41.59 41.61 41.03 41.51 2,860,431 +0.09(+0.23%)
Mar 23, 2011 41.36 41.56 40.80 41.42 4,094,154 -0.11(-0.26%)
Mar 22, 2011 42.11 42.21 41.50 41.53 4,856,272 -0.59(-1.40%)
Mar 21, 2011 42.11 42.20 41.93 42.11 4,827,796 -0.31(-0.73%)
Mar 18, 2011 42.56 43.10 42.32 42.43 9,260,419 +0.51(+1.21%)
Mar 17, 2011 41.78 42.02 41.32 41.92 6,459,237 +0.82(+1.99%)
Mar 16, 2011 41.94 42.21 40.78 41.10 8,883,714 -0.90(-2.14%)
Mar 15, 2011 41.64 42.28 41.59 42.00 7,167,719 -0.29(-0.69%)
Mar 14, 2011 42.27 42.62 42.00 42.29 5,831,340 -0.24(-0.56%)
Mar 11, 2011 41.96 42.70 41.86 42.53 6,241,565 +0.47(+1.13%)
Mar 10, 2011 42.11 42.44 41.70 42.05 6,864,438 -0.60(-1.41%)
Mar 09, 2011 42.59 42.81 42.16 42.66 5,070,406 -0.18(-0.43%)
Mar 08, 2011 41.30 42.97 41.26 42.84 8,915,388 +1.80(+4.40%)
Mar 07, 2011 41.53 41.70 40.88 41.03 5,835,058 -0.17(-0.41%)
Mar 04, 2011 41.23 41.51 40.71 41.20 5,394,295 +0.00(+0.00%)
Mar 03, 2011 41.03 41.41 40.94 41.20 6,270,986 +0.65(+1.60%)
Mar 02, 2011 40.63 40.92 40.34 40.55 5,545,636 -0.24(-0.60%)
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.