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 (%)
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%)
May 03, 2010 46.26 47.07 45.99 47.03 7,213,315 +0.93(+2.02%)
Apr 30, 2010 45.20 46.43 45.19 46.10 14,020,673 +0.79(+1.74%)
Apr 29, 2010 45.43 46.17 45.12 45.31 11,140,583 +0.40(+0.90%)
Apr 28, 2010 45.34 45.94 44.38 44.91 10,519,078 -0.43(-0.94%)
Apr 27, 2010 45.74 46.95 45.28 45.33 1,358 -0.47(-1.02%)
Apr 26, 2010 47.94 47.94 45.75 45.80 6,365,842 -1.97(-4.12%)
Apr 23, 2010 47.66 48.32 47.24 47.77 9,297,014 +0.56(+1.19%)
Apr 22, 2010 45.85 47.49 45.54 47.20 14,827,295 +2.41(+5.39%)
Apr 21, 2010 44.79 45.60 43.98 44.79 32,990 +0.46(+1.03%)
Apr 20, 2010 43.95 44.54 43.38 44.33 447 +0.78(+1.79%)
Apr 19, 2010 42.93 43.81 42.64 43.55 7,413,125 +0.33(+0.76%)
Apr 16, 2010 43.91 43.91 41.70 43.22 14,219,534 -0.78(-1.78%)
Apr 15, 2010 44.56 44.82 43.90 44.01 5,640,964 -0.69(-1.53%)
Apr 14, 2010 43.80 45.04 43.80 44.69 6,252,328 +1.06(+2.42%)
Apr 13, 2010 44.43 44.58 43.46 43.64 8,488,498 -1.13(-2.53%)
Apr 12, 2010 44.47 45.10 44.47 44.77 6,818,189 +0.32(+0.73%)
Apr 09, 2010 44.14 44.45 43.55 44.45 7,222,478 +0.55(+1.25%)
Apr 08, 2010 42.71 44.36 42.59 43.90 8,779,038 +1.10(+2.56%)
Apr 07, 2010 42.93 43.38 42.54 42.80 6,358,916 -0.05(-0.13%)
Apr 06, 2010 42.03 42.90 42.03 42.86 5,240,618 +0.94(+2.24%)
Apr 05, 2010 41.43 42.25 41.32 41.92 4,464,967 +0.66(+1.61%)
Apr 01, 2010 41.21 41.25 41.25 41.25 4,483,807 +0.37(+0.90%)
Mar 31, 2010 40.01 41.09 39.91 40.88 5,675,758 +0.69(+1.72%)
Mar 30, 2010 40.73 40.80 39.80 40.19 5,858,896 -0.53(-1.31%)
Mar 29, 2010 41.09 41.20 40.38 40.73 3,965,814 -0.07(-0.17%)
Mar 26, 2010 41.08 41.75 40.53 40.79 5,345,921 -0.25(-0.60%)
Mar 25, 2010 41.23 42.32 40.98 41.04 7,981,084 +0.04(+0.10%)
Mar 24, 2010 40.83 41.47 40.65 41.00 5,076,988 +0.04(+0.10%)
Mar 23, 2010 40.96 41.08 40.27 40.96 3,759,516 +0.58(+1.42%)
Mar 22, 2010 40.38 41.15 40.29 40.38 4,432,624 -0.44(-1.07%)
Mar 19, 2010 40.73 41.19 40.29 40.82 6,641,233 +0.28(+0.69%)
Mar 18, 2010 41.03 41.08 40.01 40.54 6,245,365 -0.52(-1.27%)
Mar 17, 2010 40.30 41.16 40.12 41.06 8,841,759 +0.92(+2.29%)
Mar 16, 2010 39.33 40.14 39.26 40.14 6,095,891 +0.90(+2.30%)
Mar 15, 2010 39.10 39.31 39.01 39.24 6,744,930 -0.38(-0.97%)
Mar 12, 2010 40.25 40.35 39.49 39.62 5,596,066 -0.40(-0.99%)
Mar 11, 2010 39.21 40.03 38.99 40.02 7,705,241 +0.71(+1.81%)
Mar 10, 2010 38.69 39.45 38.43 39.31 9,186,081 +0.83(+2.15%)
Mar 09, 2010 37.97 38.69 37.70 38.48 7,804,248 +0.45(+1.19%)
Mar 08, 2010 38.53 38.55 38.01 38.03 5,286,820 -0.03(-0.07%)
Mar 05, 2010 37.43 38.13 37.20 38.06 8,084,040 +0.94(+2.53%)
Mar 04, 2010 36.81 37.19 36.77 37.12 7,262,852 +0.31(+0.84%)
Mar 03, 2010 36.70 37.21 36.58 36.81 5,983,187 +0.25(+0.67%)
Mar 02, 2010 36.66 37.14 36.37 36.56 9,066,789 -0.29(-0.78%)
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.