Skip to main content

PNC Financial Services (NY: PNC )

182.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 44.59 44.62 44.20 44.27 4,995,511 -0.51(-1.14%)
Sep 27, 2012 44.71 45.09 44.48 44.78 3,846,513 +0.22(+0.50%)
Sep 26, 2012 45.34 45.44 44.52 44.56 7,358,508 -0.72(-1.60%)
Sep 25, 2012 46.06 46.38 45.28 45.28 4,773,499 -0.74(-1.60%)
Sep 24, 2012 45.93 46.29 45.85 46.02 2,979,657 -0.18(-0.39%)
Sep 21, 2012 46.60 46.67 46.19 46.20 6,400,075 +0.08(+0.17%)
Sep 20, 2012 46.05 46.23 45.67 46.12 3,999,408 -0.29(-0.63%)
Sep 19, 2012 46.08 46.65 45.94 46.42 4,800,247 +0.34(+0.75%)
Sep 18, 2012 46.07 46.41 45.89 46.08 3,456,426 +0.01(+0.02%)
Sep 17, 2012 46.64 46.83 45.92 46.07 3,438,251 -0.79(-1.68%)
Sep 14, 2012 46.19 47.04 45.55 46.85 6,086,842 +0.73(+1.58%)
Sep 13, 2012 44.92 46.25 44.67 46.12 5,831,450 +1.12(+2.48%)
Sep 12, 2012 45.02 45.33 44.87 45.01 3,077,276 +0.13(+0.30%)
Sep 11, 2012 44.92 45.16 44.76 44.88 3,244,225 +0.06(+0.13%)
Sep 10, 2012 45.02 45.47 44.81 44.82 3,964,124 +0.06(+0.13%)
Sep 07, 2012 44.41 44.90 44.27 44.76 3,632,162 +0.55(+1.25%)
Sep 06, 2012 43.49 44.29 43.46 44.21 4,876,311 +0.82(+1.89%)
Sep 05, 2012 43.65 43.83 43.39 43.39 1,826,574 -0.35(-0.80%)
Sep 04, 2012 43.52 43.88 43.36 43.74 2,054,068 +0.13(+0.29%)
Aug 31, 2012 43.71 44.02 43.47 43.61 2,156,405 +0.08(+0.19%)
Aug 30, 2012 43.57 43.68 43.26 43.53 1,678,390 -0.37(-0.85%)
Aug 29, 2012 43.61 44.08 43.60 43.90 1,794,538 +0.39(+0.90%)
Aug 27, 2012 43.74 44.00 43.50 43.51 3,372,186 -0.03(-0.06%)
Aug 24, 2012 43.25 43.77 43.25 43.54 1,945,780 +0.15(+0.36%)
Aug 23, 2012 43.58 43.63 43.29 43.38 2,641,370 -0.23(-0.53%)
Aug 22, 2012 43.47 43.98 43.28 43.61 2,936,522 -0.03(-0.06%)
Aug 21, 2012 43.43 44.24 43.35 43.64 3,944,822 +0.36(+0.83%)
Aug 20, 2012 43.47 43.54 43.19 43.28 2,971,327 -0.25(-0.58%)
Aug 17, 2012 43.35 43.57 43.04 43.54 2,462,024 +0.35(+0.81%)
Aug 16, 2012 42.80 43.34 42.64 43.18 2,717,497 +0.41(+0.95%)
Aug 15, 2012 42.30 43.00 42.21 42.78 2,917,483 +0.38(+0.89%)
Aug 14, 2012 42.59 42.70 42.29 42.40 1,919,788 +0.01(+0.02%)
Aug 13, 2012 42.43 42.53 42.01 42.39 1,786,971 -0.22(-0.51%)
Aug 10, 2012 42.49 42.68 42.13 42.61 2,355,865 -0.03(-0.07%)
Aug 09, 2012 42.72 42.97 42.46 42.64 2,601,843 -0.19(-0.44%)
Aug 08, 2012 42.46 42.93 42.24 42.83 3,094,753 +0.19(+0.44%)
Aug 07, 2012 42.38 43.00 42.20 42.64 2,668,282 +0.45(+1.06%)
Aug 06, 2012 42.55 42.61 42.15 42.19 2,666,354 -0.08(-0.20%)
Aug 03, 2012 41.68 42.42 41.52 42.27 4,390,071 +1.23(+2.99%)
Aug 02, 2012 40.94 41.09 40.55 41.04 5,663,034 -0.42(-1.02%)
Aug 01, 2012 41.54 41.89 41.38 41.47 4,681,815 +0.00(+0.00%)
Jul 31, 2012 41.76 41.97 41.45 41.47 5,788,713 -0.51(-1.20%)
Jul 30, 2012 41.64 42.13 41.41 41.97 3,627,005 +0.18(+0.44%)
Jul 27, 2012 41.23 42.03 41.00 41.79 8,480,604 +0.79(+1.92%)
Jul 26, 2012 41.14 41.28 40.67 41.00 7,113,438 +0.54(+1.34%)
Jul 25, 2012 40.34 40.74 40.22 40.46 5,936,579 +0.21(+0.52%)
Jul 24, 2012 40.53 40.67 39.88 40.25 6,791,091 -0.17(-0.42%)
Jul 23, 2012 41.03 41.04 39.82 40.42 9,105,485 -1.07(-2.59%)
Jul 20, 2012 42.63 42.65 41.47 41.49 7,755,413 -1.53(-3.55%)
Jul 19, 2012 42.70 43.60 42.64 43.02 5,317,131 +0.21(+0.50%)
Jul 18, 2012 42.95 43.09 42.36 42.81 6,520,669 -0.41(-0.94%)
Jul 17, 2012 43.14 43.30 42.64 43.21 4,214,750 +0.34(+0.79%)
Jul 16, 2012 43.14 43.14 42.74 42.88 2,008,444 -0.22(-0.50%)
Jul 13, 2012 42.29 43.15 42.06 43.09 3,579,712 +1.03(+2.45%)
Jul 12, 2012 42.07 42.29 41.92 42.06 3,637,180 -0.74(-1.73%)
Jul 11, 2012 41.68 42.91 41.67 42.80 4,821,615 +1.22(+2.93%)
Jul 10, 2012 42.21 42.60 41.50 41.58 4,478,304 -0.40(-0.96%)
Jul 09, 2012 42.13 42.38 41.68 41.99 2,561,125 -0.32(-0.76%)
Jul 06, 2012 42.10 42.59 42.10 42.31 2,269,053 -0.27(-0.64%)
Jul 05, 2012 43.05 43.30 42.51 42.58 2,735,673 -0.73(-1.69%)
Jul 03, 2012 42.84 43.43 42.84 43.31 1,958,932 +0.45(+1.06%)
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.