Skip to main content

PNC Financial Services (NY: PNC )

161.60 +1.63 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 49.19 49.34 48.65 48.93 4,376,421 -0.40(-0.82%)
Jun 28, 2007 49.23 49.66 48.82 49.34 2,245,161 +0.11(+0.22%)
Jun 27, 2007 48.56 49.27 48.40 49.23 2,698,022 +0.50(+1.02%)
Jun 26, 2007 48.98 49.29 48.72 48.73 2,786,728 -0.10(-0.20%)
Jun 25, 2007 49.40 49.76 48.67 48.82 2,687,986 -0.38(-0.76%)
Jun 22, 2007 49.97 49.90 49.12 49.20 3,931,764 -0.77(-1.55%)
Jun 21, 2007 50.18 50.21 49.73 49.97 2,793,983 -0.21(-0.41%)
Jun 20, 2007 51.10 51.18 50.14 50.18 3,202,548 -0.90(-1.75%)
Jun 19, 2007 50.96 51.34 50.87 51.07 2,893,894 +0.11(+0.21%)
Jun 18, 2007 50.80 51.07 50.67 50.96 2,572,512 +0.21(+0.42%)
Jun 15, 2007 50.72 50.91 50.66 50.75 3,670,212 +0.23(+0.46%)
Jun 14, 2007 50.52 50.70 50.29 50.52 2,004,061 -0.04(-0.08%)
Jun 13, 2007 49.71 50.56 49.71 50.56 3,438,501 +1.00(+2.03%)
Jun 12, 2007 49.88 50.18 49.55 49.55 3,221,858 -0.32(-0.64%)
Jun 11, 2007 49.50 50.03 49.33 49.88 1,791,952 +0.37(+0.75%)
Jun 08, 2007 48.76 49.51 48.76 49.51 3,370,032 +0.75(+1.54%)
Jun 07, 2007 49.11 49.11 48.65 48.76 3,097,811 -0.36(-0.72%)
Jun 06, 2007 50.13 49.43 48.76 49.11 2,879,029 -0.49(-0.98%)
Jun 05, 2007 50.47 50.31 49.54 49.60 2,810,659 -0.88(-1.73%)
Jun 04, 2007 50.41 50.55 50.29 50.47 1,343,013 +0.04(+0.08%)
Jun 01, 2007 50.59 50.77 50.25 50.43 1,907,369 -0.02(-0.04%)
May 31, 2007 50.74 50.98 50.45 50.45 2,134,545 -0.22(-0.43%)
May 30, 2007 50.25 50.72 50.04 50.67 1,740,315 +0.42(+0.84%)
May 29, 2007 50.52 50.79 50.05 50.25 1,923,735 -0.14(-0.27%)
May 25, 2007 50.38 50.43 50.03 50.38 1,188,300 +0.21(+0.42%)
May 24, 2007 50.60 50.83 50.10 50.17 2,065,646 -0.46(-0.90%)
May 23, 2007 50.79 50.92 50.59 50.63 2,279,071 -0.07(-0.13%)
May 22, 2007 51.07 51.13 50.25 50.70 2,867,090 -0.32(-0.63%)
May 21, 2007 51.09 51.24 50.79 51.02 1,735,926 -0.19(-0.37%)
May 18, 2007 51.31 51.35 51.02 51.21 1,562,079 +0.18(+0.35%)
May 17, 2007 51.13 51.24 50.82 51.03 1,484,175 -0.12(-0.24%)
May 16, 2007 51.19 51.35 50.75 51.15 1,569,750 +0.25(+0.48%)
May 15, 2007 50.83 51.42 50.78 50.91 1,830,717 +0.25(+0.50%)
May 14, 2007 51.09 51.09 50.57 50.66 1,672,294 -0.44(-0.86%)
May 11, 2007 50.76 51.17 50.69 51.09 1,388,946 +0.40(+0.80%)
May 10, 2007 51.37 51.37 50.68 50.69 1,682,680 -0.77(-1.49%)
May 09, 2007 51.41 51.61 51.15 51.46 1,396,080 +0.02(+0.04%)
May 08, 2007 51.46 51.54 51.24 51.43 2,394,341 -0.03(-0.05%)
May 07, 2007 51.31 51.59 51.27 51.46 947,028 +0.27(+0.53%)
May 04, 2007 51.26 51.43 50.99 51.19 1,864,069 -0.07(-0.13%)
May 03, 2007 50.99 51.26 50.79 51.26 2,057,161 +0.38(+0.75%)
May 02, 2007 50.91 51.08 50.75 50.87 1,704,915 +0.02(+0.04%)
May 01, 2007 50.74 51.10 50.37 50.85 4,349,115 +0.20(+0.39%)
Apr 30, 2007 51.00 51.19 50.62 50.66 2,431,497 -0.34(-0.66%)
Apr 27, 2007 50.90 51.15 50.76 50.99 1,436,195 -0.12(-0.23%)
Apr 26, 2007 51.16 51.37 50.95 51.11 3,029,058 -0.05(-0.11%)
Apr 25, 2007 51.34 51.41 51.01 51.16 2,110,132 +0.19(+0.38%)
Apr 24, 2007 51.35 51.37 50.51 50.97 2,389,660 -0.15(-0.29%)
Apr 23, 2007 51.85 51.89 51.03 51.12 2,447,131 -0.73(-1.41%)
Apr 20, 2007 52.02 52.06 51.41 51.85 3,534,755 +0.16(+0.30%)
Apr 19, 2007 51.50 51.95 51.03 51.69 3,585,362 +0.19(+0.37%)
Apr 18, 2007 51.24 51.86 50.88 51.50 4,990,991 +1.00(+1.99%)
Apr 17, 2007 50.44 50.65 50.16 50.50 2,674,763 +0.17(+0.34%)
Apr 16, 2007 50.05 50.75 50.03 50.33 3,429,380 +0.50(+1.00%)
Apr 13, 2007 48.06 50.01 48.06 49.83 4,245,831 +1.22(+2.52%)
Apr 12, 2007 49.22 49.22 48.37 48.60 3,133,910 -0.64(-1.29%)
Apr 11, 2007 49.63 49.63 49.06 49.24 2,335,828 -0.58(-1.17%)
Apr 10, 2007 49.64 49.95 49.52 49.82 4,093,112 +0.18(+0.37%)
Apr 09, 2007 49.75 50.07 49.40 49.64 2,805,832 -0.11(-0.22%)
Apr 05, 2007 49.36 49.84 49.30 49.75 2,431,643 +0.44(+0.90%)
Apr 04, 2007 49.27 49.62 49.01 49.30 4,217,160 +0.18(+0.36%)
Apr 03, 2007 48.57 49.58 48.57 49.12 4,511,332 +0.73(+1.51%)
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.