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 (%)
Dec 31, 2012 40.54 41.17 40.38 41.17 3,644,577 +0.60(+1.48%)
Dec 28, 2012 40.57 41.05 40.52 40.56 2,449,827 -0.35(-0.85%)
Dec 27, 2012 40.99 41.14 40.50 40.91 3,494,586 -0.07(-0.17%)
Dec 26, 2012 41.38 41.49 40.71 40.98 3,072,601 -0.37(-0.89%)
Dec 24, 2012 41.11 41.43 41.03 41.35 1,863,522 +0.18(+0.45%)
Dec 21, 2012 41.02 41.44 40.74 41.17 7,659,230 -0.61(-1.45%)
Dec 20, 2012 41.39 41.80 41.33 41.77 5,307,498 +0.38(+0.92%)
Dec 19, 2012 42.27 42.27 41.39 41.39 6,220,856 -0.63(-1.49%)
Dec 18, 2012 40.88 42.06 40.64 42.02 13,425,817 +1.16(+2.85%)
Dec 17, 2012 39.68 40.89 39.58 40.85 5,445,777 +1.43(+3.62%)
Dec 14, 2012 39.79 40.11 39.36 39.43 5,039,731 -0.49(-1.22%)
Dec 13, 2012 39.93 40.11 39.80 39.92 5,455,948 -0.11(-0.28%)
Dec 12, 2012 39.78 40.23 39.68 40.03 6,132,388 +0.32(+0.82%)
Dec 11, 2012 39.48 40.01 39.37 39.70 5,257,574 +0.25(+0.64%)
Dec 10, 2012 39.32 39.55 39.17 39.45 4,766,317 +0.06(+0.14%)
Dec 07, 2012 39.33 39.44 39.06 39.39 6,404,808 +0.33(+0.85%)
Dec 06, 2012 39.46 39.49 38.84 39.06 5,469,145 -0.40(-1.00%)
Dec 05, 2012 39.12 39.80 39.09 39.46 6,255,184 +0.57(+1.47%)
Dec 04, 2012 38.95 39.22 38.36 38.88 6,020,977 -0.75(-1.89%)
Nov 30, 2012 39.15 39.79 39.00 39.63 6,205,774 +0.56(+1.43%)
Nov 29, 2012 39.17 39.35 38.98 39.08 3,250,117 +0.00(+0.00%)
Nov 28, 2012 38.65 39.10 38.38 39.08 4,442,313 +0.23(+0.58%)
Nov 27, 2012 39.16 39.48 38.80 38.85 4,175,320 -0.37(-0.94%)
Nov 26, 2012 39.17 39.29 38.86 39.22 4,053,266 -0.14(-0.36%)
Nov 23, 2012 38.84 39.38 38.72 39.36 2,457,261 +0.66(+1.71%)
Nov 21, 2012 38.71 38.81 38.31 38.69 4,129,355 +0.01(+0.02%)
Nov 20, 2012 38.74 39.16 38.58 38.69 5,380,082 -0.08(-0.20%)
Nov 19, 2012 38.88 39.12 38.57 38.76 4,614,509 +0.40(+1.05%)
Nov 16, 2012 38.45 38.52 37.67 38.36 8,779,509 -0.02(-0.06%)
Nov 15, 2012 38.00 38.69 37.95 38.38 7,238,327 +0.48(+1.27%)
Nov 14, 2012 38.93 39.00 37.70 37.90 10,607,219 -0.90(-2.31%)
Nov 13, 2012 39.46 39.77 38.74 38.80 7,903,230 -0.95(-2.40%)
Nov 12, 2012 39.89 40.06 39.62 39.75 2,134,854 +0.04(+0.09%)
Nov 09, 2012 39.61 40.11 39.55 39.72 3,769,945 +0.01(+0.02%)
Nov 08, 2012 40.06 40.70 39.71 39.71 5,164,976 -0.25(-0.62%)
Nov 07, 2012 41.12 41.18 39.82 39.96 10,443,196 -1.75(-4.20%)
Nov 06, 2012 41.57 42.11 41.46 41.71 5,677,287 +0.25(+0.60%)
Nov 05, 2012 41.60 41.60 40.73 41.46 4,266,058 -0.32(-0.78%)
Nov 02, 2012 42.17 42.18 41.65 41.79 4,382,568 -0.04(-0.10%)
Nov 01, 2012 41.06 41.89 40.78 41.83 5,604,247 +0.74(+1.80%)
Oct 31, 2012 40.92 41.28 40.61 41.09 3,823,356 +0.31(+0.76%)
Oct 26, 2012 41.24 40.78 40.78 40.78 4,101,736 -0.48(-1.16%)
Oct 25, 2012 41.30 41.46 40.76 41.26 6,591,156 +0.31(+0.76%)
Oct 24, 2012 41.65 41.73 40.90 40.95 5,677,693 -0.45(-1.09%)
Oct 23, 2012 41.18 41.51 40.97 41.40 6,112,573 -0.55(-1.31%)
Oct 19, 2012 42.24 42.29 41.78 41.95 4,647,754 -0.30(-0.70%)
Oct 18, 2012 42.17 42.59 42.10 42.25 7,163,455 +0.05(+0.12%)
Oct 17, 2012 42.37 42.47 41.66 42.20 16,142,123 -0.44(-1.04%)
Oct 16, 2012 43.28 43.49 42.32 42.64 14,981,182 -1.79(-4.02%)
Oct 15, 2012 44.47 44.57 44.02 44.43 4,269,929 +0.14(+0.32%)
Oct 12, 2012 44.71 45.11 43.96 44.29 5,644,120 -1.28(-2.82%)
Oct 11, 2012 45.68 45.74 45.43 45.57 3,398,052 +0.28(+0.62%)
Oct 10, 2012 45.42 45.49 45.15 45.29 3,407,927 +0.11(+0.23%)
Oct 09, 2012 45.29 45.44 45.14 45.18 4,141,612 -0.06(-0.14%)
Oct 08, 2012 45.20 45.47 45.09 45.25 2,142,636 -0.22(-0.48%)
Oct 05, 2012 45.78 46.12 45.30 45.47 4,686,913 +0.04(+0.08%)
Oct 04, 2012 45.44 45.56 45.14 45.43 5,100,783 +0.26(+0.57%)
Oct 03, 2012 45.04 45.32 44.83 45.17 3,590,728 +0.31(+0.69%)
Oct 02, 2012 44.58 45.01 44.43 44.86 5,956,911 +0.83(+1.88%)
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.