Skip to main content

PNC Financial Services (NY: PNC )

159.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 36.83 37.29 36.73 37.10 3,458,572 +0.18(+0.48%)
Oct 28, 2010 37.22 37.37 36.66 36.92 3,512,795 -0.08(-0.20%)
Oct 27, 2010 36.94 37.59 36.80 37.00 6,889,139 -0.17(-0.46%)
Oct 25, 2010 37.86 37.86 37.06 37.17 5,959,919 -0.50(-1.32%)
Oct 22, 2010 37.02 37.67 36.93 37.66 7,370,050 +0.80(+2.17%)
Oct 21, 2010 36.20 37.42 36.07 36.87 11,233,407 +0.56(+1.55%)
Oct 20, 2010 36.45 36.79 35.79 36.30 8,656,115 -0.21(-0.57%)
Oct 19, 2010 36.08 37.04 36.08 36.51 8,734,160 +0.02(+0.06%)
Oct 18, 2010 35.16 36.53 35.11 36.49 5,646,434 +1.16(+3.29%)
Oct 15, 2010 35.81 35.96 34.89 35.32 11,065,757 -0.30(-0.83%)
Oct 14, 2010 36.29 36.29 35.08 35.62 11,149,875 -0.81(-2.21%)
Oct 13, 2010 36.73 37.09 36.34 36.42 6,903,839 -0.02(-0.06%)
Oct 12, 2010 36.21 36.58 35.79 36.45 7,430,335 +0.14(+0.40%)
Oct 11, 2010 36.43 36.62 36.13 36.30 4,449,828 -0.16(-0.45%)
Oct 08, 2010 36.47 36.71 36.25 36.47 5,111,530 -0.01(-0.04%)
Oct 07, 2010 37.19 37.34 36.20 36.48 5,748,495 -0.47(-1.26%)
Oct 06, 2010 36.60 37.08 36.37 36.95 6,376,042 +0.21(+0.56%)
Oct 05, 2010 36.07 37.06 35.93 36.74 8,644,151 +0.95(+2.65%)
Oct 04, 2010 36.18 36.60 35.61 35.79 5,319,764 -0.51(-1.40%)
Oct 01, 2010 36.30 36.41 35.68 36.30 7,290,784 +0.40(+1.10%)
Sep 30, 2010 35.92 36.25 35.52 35.91 7,938,795 +0.32(+0.90%)
Sep 29, 2010 35.81 35.96 35.42 35.59 6,451,479 -0.48(-1.33%)
Sep 28, 2010 35.37 36.19 35.29 36.07 41,786 +0.71(+2.00%)
Sep 27, 2010 36.37 36.38 35.32 35.36 6,867,852 -1.11(-3.03%)
Sep 24, 2010 35.89 36.49 35.38 36.47 9,234,186 +1.13(+3.21%)
Sep 23, 2010 35.33 36.07 34.87 35.33 12,597,989 +0.11(+0.31%)
Sep 22, 2010 35.95 36.12 34.89 35.22 16,381,754 -0.88(-2.44%)
Sep 21, 2010 37.30 37.53 36.09 36.10 12,155,226 -0.98(-2.65%)
Sep 20, 2010 37.48 37.52 36.98 37.08 8,249,306 -0.25(-0.68%)
Sep 17, 2010 37.34 37.86 36.95 37.34 4,920,470 -0.33(-0.88%)
Sep 15, 2010 37.69 37.76 36.86 37.67 5,886,387 -0.31(-0.81%)
Sep 14, 2010 38.51 38.58 37.66 37.98 291 -0.73(-1.88%)
Sep 13, 2010 38.29 39.42 38.29 38.71 6,361,348 +1.09(+2.89%)
Sep 10, 2010 37.60 38.02 37.37 37.62 3,620,597 +0.04(+0.11%)
Sep 09, 2010 37.63 37.97 37.10 37.58 7,356 +0.52(+1.41%)
Sep 08, 2010 36.36 37.30 36.19 37.06 4,086,864 +0.66(+1.81%)
Sep 07, 2010 37.39 37.39 36.31 36.40 816 -1.34(-3.55%)
Sep 03, 2010 37.57 37.90 37.21 37.74 5,017,933 +0.56(+1.52%)
Sep 02, 2010 36.47 37.21 36.41 37.17 145 +0.63(+1.73%)
Sep 01, 2010 35.64 36.71 35.32 36.54 9,362,308 +1.61(+4.60%)
Aug 31, 2010 34.91 35.37 34.42 34.93 18,294 +0.24(+0.69%)
Aug 30, 2010 35.42 35.50 34.67 34.69 4,388,403 -0.12(-0.34%)
Aug 27, 2010 35.70 35.77 34.49 34.81 6,983,128 -0.23(-0.67%)
Aug 26, 2010 35.04 35.64 34.69 35.04 10,599 +0.32(+0.93%)
Aug 25, 2010 34.51 34.86 33.96 34.72 14,727 -0.01(-0.04%)
Aug 24, 2010 35.37 35.54 34.69 34.73 1,021 -1.09(-3.05%)
Aug 23, 2010 36.62 36.75 35.81 35.83 7,050,593 -0.40(-1.10%)
Aug 20, 2010 37.28 37.34 36.05 36.23 10,330,483 -1.07(-2.87%)
Aug 19, 2010 38.42 38.70 37.28 37.30 1,021 -1.35(-3.50%)
Aug 18, 2010 38.16 38.72 37.80 38.65 6,038,811 +0.58(+1.52%)
Aug 17, 2010 38.64 38.72 37.98 38.07 4,417 -0.15(-0.40%)
Aug 16, 2010 37.65 38.32 37.59 38.22 4,108,988 +0.38(+1.00%)
Aug 13, 2010 37.85 38.78 37.80 37.85 6,842,057 -0.69(-1.78%)
Aug 12, 2010 38.29 39.11 38.29 38.53 6,142,578 -0.45(-1.16%)
Aug 11, 2010 39.58 39.95 38.91 38.99 1,164 -1.35(-3.34%)
Aug 10, 2010 39.35 40.67 39.35 40.33 5,983,307 +0.47(+1.19%)
Aug 09, 2010 40.66 40.68 39.60 39.86 7,212,520 -0.56(-1.38%)
Aug 06, 2010 40.42 40.86 39.63 40.42 5,763,655 -0.92(-2.23%)
Aug 05, 2010 41.12 41.47 40.88 41.34 2,944 -0.11(-0.27%)
Aug 04, 2010 41.53 41.56 41.06 41.45 4,379,179 -0.01(-0.03%)
Aug 03, 2010 41.69 41.78 41.19 41.46 14,727 -0.42(-1.00%)
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.