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 (%)
Mar 31, 2006 43.73 43.93 43.58 43.69 2,699,311 +0.21(+0.48%)
Mar 30, 2006 44.31 44.45 43.32 43.49 2,616,431 -0.98(-2.20%)
Mar 29, 2006 44.65 44.79 44.29 44.47 1,337,023 -0.11(-0.25%)
Mar 28, 2006 45.29 45.34 44.48 44.58 1,272,629 -0.68(-1.51%)
Mar 27, 2006 45.02 45.33 44.90 45.26 1,007,196 -0.05(-0.10%)
Mar 24, 2006 45.19 45.37 44.94 45.30 917,691 +0.01(+0.01%)
Mar 23, 2006 45.47 45.52 45.08 45.30 1,211,624 -0.23(-0.51%)
Mar 22, 2006 45.14 45.61 44.97 45.53 2,250,093 +0.45(+1.01%)
Mar 21, 2006 45.24 45.45 44.91 45.08 2,317,414 -0.40(-0.87%)
Mar 20, 2006 45.24 45.61 45.02 45.47 1,257,840 +0.19(+0.43%)
Mar 17, 2006 45.71 45.71 45.26 45.28 2,061,533 +0.16(+0.35%)
Mar 16, 2006 45.59 45.59 44.98 45.12 2,264,266 -0.25(-0.54%)
Mar 15, 2006 45.63 45.73 45.06 45.37 2,999,714 -0.51(-1.12%)
Mar 14, 2006 45.31 46.00 45.06 45.88 3,995,202 +0.38(+0.83%)
Mar 13, 2006 45.41 45.74 45.15 45.50 1,461,035 +0.08(+0.17%)
Mar 10, 2006 44.85 45.52 44.80 45.43 1,464,887 +0.25(+0.56%)
Mar 09, 2006 45.52 45.71 45.11 45.17 2,087,414 -0.29(-0.63%)
Mar 08, 2006 45.34 45.54 45.10 45.46 1,430,225 +0.12(+0.27%)
Mar 07, 2006 45.12 45.43 44.91 45.34 1,338,717 +0.06(+0.13%)
Mar 06, 2006 45.80 45.80 44.97 45.28 1,778,538 -0.48(-1.05%)
Mar 03, 2006 45.73 46.02 45.44 45.76 1,746,033 -0.09(-0.20%)
Mar 02, 2006 46.03 46.07 45.69 45.85 1,808,886 -0.18(-0.39%)
Mar 01, 2006 45.72 46.17 45.68 46.03 2,467,308 +0.36(+0.80%)
Feb 28, 2006 46.08 46.02 45.29 45.67 2,232,993 -0.41(-0.89%)
Feb 27, 2006 45.87 46.27 45.78 46.08 1,483,527 +0.05(+0.11%)
Feb 24, 2006 45.96 46.36 45.71 46.02 2,198,486 +0.12(+0.25%)
Feb 23, 2006 45.87 46.11 45.43 45.91 2,650,168 -0.29(-0.62%)
Feb 22, 2006 44.76 46.19 44.76 46.19 2,724,421 +1.30(+2.91%)
Feb 21, 2006 45.18 45.41 44.80 44.89 1,728,471 -0.05(-0.12%)
Feb 17, 2006 45.44 45.73 44.60 44.94 2,877,704 -0.64(-1.40%)
Feb 16, 2006 45.15 45.58 44.86 45.58 4,030,788 +0.74(+1.65%)
Feb 15, 2006 44.21 45.11 44.10 44.84 8,330,245 +1.36(+3.14%)
Feb 14, 2006 43.04 43.87 43.04 43.47 2,936,706 +0.25(+0.57%)
Feb 13, 2006 44.05 44.43 42.82 43.23 6,076,146 +1.30(+3.11%)
Feb 10, 2006 41.52 42.04 41.19 41.92 1,619,710 +0.42(+1.02%)
Feb 09, 2006 41.61 42.06 41.32 41.50 1,281,718 -0.09(-0.22%)
Feb 08, 2006 41.42 41.59 40.75 41.59 1,347,036 +0.54(+1.31%)
Feb 07, 2006 41.17 41.34 40.78 41.05 1,808,116 -0.01(-0.02%)
Feb 06, 2006 41.41 41.47 41.01 41.06 1,493,078 -0.47(-1.14%)
Feb 03, 2006 41.43 41.78 40.98 41.53 1,879,596 -0.24(-0.58%)
Feb 02, 2006 42.17 42.19 41.75 41.77 1,831,224 -0.48(-1.14%)
Feb 01, 2006 41.73 42.25 41.51 42.25 2,888,025 +0.15(+0.35%)
Jan 31, 2006 42.26 42.39 41.88 42.10 2,598,714 -0.23(-0.54%)
Jan 30, 2006 42.91 42.91 42.25 42.33 2,335,592 -0.59(-1.38%)
Jan 27, 2006 43.36 43.82 42.56 42.92 3,235,722 -0.33(-0.77%)
Jan 26, 2006 42.83 43.36 42.57 43.25 4,020,313 +0.75(+1.77%)
Jan 25, 2006 42.52 42.58 41.93 42.50 2,144,105 -0.02(-0.05%)
Jan 24, 2006 42.19 42.76 42.10 42.52 2,342,217 +0.55(+1.30%)
Jan 23, 2006 42.79 43.11 41.86 41.97 3,421,510 -0.87(-2.03%)
Jan 20, 2006 41.97 44.30 42.12 42.84 10,630,714 +1.51(+3.66%)
Jan 19, 2006 41.53 41.93 41.23 41.33 2,739,056 +0.10(+0.24%)
Jan 18, 2006 40.21 41.27 40.21 41.23 3,091,837 +0.72(+1.78%)
Jan 17, 2006 41.08 41.13 40.41 40.51 2,261,955 -0.88(-2.13%)
Jan 13, 2006 41.39 41.61 41.18 41.39 906,292 +0.06(+0.16%)
Jan 12, 2006 41.71 41.71 41.18 41.33 1,337,947 -0.53(-1.26%)
Jan 11, 2006 41.61 41.86 41.45 41.86 1,665,771 +0.00(+0.00%)
Jan 10, 2006 41.71 42.03 41.65 41.86 1,449,481 +0.01(+0.02%)
Jan 09, 2006 41.88 42.10 41.75 41.85 1,333,942 -0.03(-0.06%)
Jan 06, 2006 41.54 42.01 41.41 41.88 1,766,676 +0.34(+0.81%)
Jan 05, 2006 41.52 41.69 41.16 41.54 1,452,254 +0.02(+0.05%)
Jan 04, 2006 41.23 41.61 41.14 41.52 2,193,710 +0.26(+0.63%)
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.