Skip to main content

PNC Financial Services (NY: PNC )

161.60 +1.63 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 37.56 37.64 37.29 37.36 1,285,525 -0.27(-0.71%)
May 27, 2005 37.65 37.73 37.56 37.63 628,719 +0.03(+0.07%)
May 26, 2005 37.66 37.83 37.54 37.60 1,989,287 +0.08(+0.20%)
May 25, 2005 37.67 37.70 37.37 37.52 1,675,073 -0.29(-0.76%)
May 24, 2005 37.87 37.89 37.52 37.81 2,607,035 +0.02(+0.05%)
May 23, 2005 37.69 37.88 37.65 37.79 1,631,627 -0.09(-0.23%)
May 20, 2005 37.92 37.93 37.64 37.88 1,628,556 -0.07(-0.18%)
May 19, 2005 38.06 38.21 37.68 37.95 1,836,129 -0.12(-0.31%)
May 18, 2005 37.69 38.18 37.69 38.06 1,921,266 +0.43(+1.14%)
May 17, 2005 37.30 37.67 37.13 37.63 1,908,246 +0.27(+0.71%)
May 16, 2005 36.65 37.37 36.63 37.37 2,265,321 +0.72(+1.96%)
May 13, 2005 37.08 37.25 36.47 36.65 1,941,599 -0.42(-1.13%)
May 12, 2005 36.68 37.43 36.68 37.07 1,878,551 -0.15(-0.40%)
May 11, 2005 37.37 37.44 36.96 37.22 2,365,231 -0.08(-0.22%)
May 10, 2005 37.23 37.43 37.09 37.30 2,636,876 +0.10(+0.28%)
May 09, 2005 37.52 37.52 36.75 37.20 1,343,013 +0.33(+0.89%)
May 06, 2005 37.18 37.21 36.71 36.87 1,582,769 -0.23(-0.63%)
May 05, 2005 37.17 37.26 36.68 37.10 1,521,916 -0.08(-0.20%)
May 04, 2005 36.86 37.30 36.25 37.17 2,459,437 +0.29(+0.80%)
May 03, 2005 36.64 36.99 36.48 36.88 2,233,870 +0.27(+0.73%)
May 02, 2005 36.70 36.82 36.27 36.61 1,443,509 +0.23(+0.62%)
Apr 29, 2005 36.54 36.55 35.96 36.39 2,503,175 +0.21(+0.59%)
Apr 28, 2005 36.05 36.31 35.69 36.18 2,087,734 +0.15(+0.42%)
Apr 27, 2005 35.62 36.32 35.55 36.03 2,233,431 +0.17(+0.48%)
Apr 26, 2005 35.94 36.22 35.75 35.86 2,178,868 -0.09(-0.25%)
Apr 25, 2005 35.43 36.23 35.35 35.94 2,943,044 +0.53(+1.51%)
Apr 22, 2005 35.21 35.85 34.99 35.41 2,123,135 +0.00(+0.00%)
Apr 21, 2005 34.84 35.41 34.40 35.41 3,882,905 +1.33(+3.89%)
Apr 20, 2005 34.43 34.43 33.74 34.08 2,843,426 -0.35(-1.01%)
Apr 19, 2005 34.51 34.71 34.20 34.43 1,829,254 +0.18(+0.54%)
Apr 18, 2005 34.00 34.45 33.91 34.25 2,073,984 +0.49(+1.46%)
Apr 15, 2005 34.51 34.71 33.76 33.76 2,899,891 -0.75(-2.18%)
Apr 14, 2005 35.07 35.07 34.51 34.51 1,903,127 -0.59(-1.69%)
Apr 13, 2005 35.19 35.43 35.00 35.10 2,226,556 +0.00(+0.00%)
Apr 12, 2005 34.45 35.17 34.31 35.10 1,726,711 +0.18(+0.51%)
Apr 11, 2005 35.02 35.09 34.80 34.93 1,373,586 -0.08(-0.21%)
Apr 08, 2005 35.47 35.60 34.86 35.00 1,708,279 -0.51(-1.44%)
Apr 07, 2005 35.75 35.76 35.28 35.51 2,366,548 -0.24(-0.67%)
Apr 06, 2005 35.36 35.75 35.27 35.75 1,626,361 +0.57(+1.61%)
Apr 05, 2005 35.38 35.53 35.08 35.19 1,146,264 -0.08(-0.21%)
Apr 04, 2005 35.10 35.32 34.83 35.26 1,345,793 +0.18(+0.53%)
Apr 01, 2005 35.58 35.75 34.88 35.08 2,349,725 -0.12(-0.33%)
Mar 31, 2005 35.31 35.62 34.95 35.19 1,964,272 -0.13(-0.37%)
Mar 30, 2005 34.84 35.32 34.73 35.32 1,596,959 +0.59(+1.69%)
Mar 29, 2005 34.63 35.19 34.53 34.73 1,607,198 -0.24(-0.68%)
Mar 28, 2005 34.62 35.12 34.56 34.97 2,133,959 +0.52(+1.51%)
Mar 24, 2005 34.93 35.04 34.39 34.45 2,017,665 -0.40(-1.16%)
Mar 23, 2005 35.24 35.29 34.83 34.86 2,862,882 -0.42(-1.20%)
Mar 22, 2005 35.58 35.92 35.14 35.28 1,780,396 -0.23(-0.64%)
Mar 21, 2005 35.75 35.75 35.38 35.51 1,401,380 -0.25(-0.69%)
Mar 18, 2005 36.04 36.16 35.55 35.75 1,775,861 -0.23(-0.65%)
Mar 17, 2005 35.75 36.14 35.58 35.99 1,251,880 +0.25(+0.71%)
Mar 16, 2005 35.88 36.03 35.53 35.73 1,887,913 -0.29(-0.82%)
Mar 15, 2005 36.70 36.76 35.92 36.03 1,341,404 -0.51(-1.40%)
Mar 14, 2005 36.47 36.70 36.18 36.54 1,697,015 +0.08(+0.21%)
Mar 11, 2005 37.06 37.13 36.30 36.46 1,849,002 -0.59(-1.60%)
Mar 10, 2005 37.15 37.37 36.97 37.06 2,317,251 -0.12(-0.31%)
Mar 09, 2005 37.07 37.38 37.05 37.17 3,013,845 -0.22(-0.59%)
Mar 08, 2005 37.06 37.50 36.87 37.39 2,497,909 +0.10(+0.28%)
Mar 07, 2005 37.17 37.41 37.15 37.29 1,846,516 +0.12(+0.31%)
Mar 04, 2005 36.68 37.22 36.54 37.17 2,329,392 +0.65(+1.78%)
Mar 03, 2005 36.31 36.68 36.25 36.53 2,491,911 +0.27(+0.74%)
Mar 02, 2005 36.12 36.55 36.03 36.26 1,400,502 -0.10(-0.28%)
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.