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 (%)
Jul 30, 2010 40.78 41.11 40.31 40.80 3,386,578 -0.14(-0.35%)
Jul 29, 2010 41.71 41.87 40.47 40.95 4,787,745 -0.02(-0.05%)
Jul 28, 2010 40.97 42.22 40.48 40.97 10,887 -1.15(-2.72%)
Jul 27, 2010 42.11 43.10 42.09 42.11 8,184 -0.38(-0.89%)
Jul 26, 2010 42.02 42.78 41.56 42.49 4,360,026 +0.57(+1.36%)
Jul 23, 2010 40.85 42.25 40.55 41.92 5,486,987 +0.85(+2.07%)
Jul 22, 2010 41.11 41.98 40.88 41.07 9,032,161 +0.85(+2.12%)
Jul 21, 2010 41.22 41.27 39.89 40.22 8,056,250 -0.27(-0.68%)
Jul 20, 2010 40.49 40.55 38.96 40.49 7,339,030 +0.67(+1.67%)
Jul 19, 2010 40.14 40.22 38.96 39.83 6,401,098 -0.18(-0.45%)
Jul 16, 2010 40.00 41.51 39.77 40.00 7,980,715 -1.26(-3.05%)
Jul 15, 2010 42.15 42.27 40.70 41.26 5,076,471 -0.84(-2.01%)
Jul 14, 2010 42.75 42.75 41.43 42.11 8,534,281 -1.00(-2.31%)
Jul 13, 2010 42.85 43.27 42.59 43.10 1,439 +0.86(+2.03%)
Jul 12, 2010 42.35 42.54 41.66 42.24 3,258,907 -0.21(-0.49%)
Jul 09, 2010 42.45 42.56 41.67 42.45 5,593,355 +0.51(+1.23%)
Jul 08, 2010 42.08 42.25 41.19 41.94 7,148,163 -0.01(-0.02%)
Jul 07, 2010 39.31 42.00 39.12 41.94 12,289,085 +3.02(+7.77%)
Jul 06, 2010 38.92 39.35 38.40 38.92 4,942 +0.73(+1.92%)
Jul 02, 2010 38.18 39.07 37.92 38.18 4,427,178 -0.45(-1.15%)
Jul 01, 2010 38.75 39.36 37.40 38.63 7,703,584 -0.12(-0.32%)
Jun 30, 2010 39.37 39.93 38.62 38.75 211 -0.74(-1.88%)
Jun 29, 2010 39.49 40.87 39.27 39.49 5,910 -2.37(-5.65%)
Jun 25, 2010 41.86 41.99 40.80 41.86 6,787,640 +1.34(+3.32%)
Jun 24, 2010 41.23 41.43 40.39 40.52 5,699,736 -1.12(-2.70%)
Jun 23, 2010 41.59 42.13 41.35 41.64 4,881,614 +0.05(+0.13%)
Jun 22, 2010 42.53 42.60 41.51 41.59 364 -0.85(-2.00%)
Jun 21, 2010 43.68 43.77 42.20 42.44 4,851,049 -0.62(-1.45%)
Jun 18, 2010 43.06 43.18 42.48 43.06 7,189,105 +0.40(+0.95%)
Jun 17, 2010 42.79 42.86 42.05 42.66 4,216,237 -0.11(-0.26%)
Jun 16, 2010 42.19 43.09 42.15 42.77 4,907,911 +0.27(+0.63%)
Jun 15, 2010 41.73 42.53 41.29 42.50 6,253,353 +1.21(+2.92%)
Jun 14, 2010 42.30 42.31 41.24 41.29 5,427,917 -0.72(-1.71%)
Jun 11, 2010 40.93 42.07 40.90 42.01 5,319,083 +0.46(+1.11%)
Jun 10, 2010 40.36 41.65 40.36 41.55 5,674,124 +1.76(+4.43%)
Jun 09, 2010 40.69 40.78 39.61 39.79 6,779,697 -0.84(-2.08%)
Jun 08, 2010 40.09 40.71 39.50 40.63 6,976,329 +0.64(+1.59%)
Jun 07, 2010 40.52 41.30 39.94 39.99 7,578,088 -0.25(-0.62%)
Jun 04, 2010 40.24 42.05 40.12 40.24 10,515,050 -2.31(-5.42%)
Jun 03, 2010 43.88 43.89 42.35 42.55 7,291,872 -1.13(-2.59%)
Jun 02, 2010 42.42 43.69 42.15 43.68 94,640 +1.74(+4.14%)
Jun 01, 2010 42.67 43.73 41.92 41.95 145 -1.09(-2.53%)
May 28, 2010 43.04 44.10 42.74 43.04 5,345,501 -1.18(-2.67%)
May 27, 2010 42.88 44.28 42.61 44.22 6,467,902 +1.95(+4.61%)
May 26, 2010 42.52 43.03 41.85 42.27 10,951,975 -0.12(-0.28%)
May 25, 2010 40.47 42.46 40.31 42.39 9,418,585 +0.85(+2.05%)
May 24, 2010 42.69 42.87 41.44 41.54 9,533,832 -1.51(-3.51%)
May 21, 2010 40.82 43.12 40.66 43.05 10,944,705 +1.52(+3.65%)
May 20, 2010 41.85 42.62 41.50 41.53 20,224 -1.53(-3.55%)
May 19, 2010 43.28 44.00 42.03 43.06 9,557,200 -0.62(-1.41%)
May 18, 2010 45.57 45.57 43.33 43.68 291 -1.49(-3.30%)
May 17, 2010 45.08 45.60 44.07 45.17 6,480,411 +0.16(+0.37%)
May 14, 2010 45.00 45.76 44.38 45.00 7,877,649 -0.95(-2.06%)
May 13, 2010 46.75 47.18 45.94 45.95 5,683,451 -1.05(-2.23%)
May 12, 2010 47.31 47.46 46.69 47.00 5,359,937 -0.06(-0.13%)
May 11, 2010 46.95 47.79 46.85 47.06 7,189,465 +0.53(+1.13%)
May 10, 2010 46.02 46.63 45.54 46.53 8,720,747 +2.54(+5.77%)
May 07, 2010 44.24 45.04 43.42 43.99 9,947,871 +1.38(+3.24%)
May 06, 2010 46.06 46.65 41.74 42.61 13,954,802 -2.37(-5.27%)
May 05, 2010 45.89 47.24 44.90 44.98 11,078,952 -0.60(-1.32%)
May 04, 2010 46.42 46.48 45.25 45.58 7,754,797 -1.45(-3.08%)
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.