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 29, 2009 29.98 31.14 29.24 31.14 10,471,352 +1.29(+4.33%)
May 28, 2009 28.55 29.85 28.20 29.85 10,207,338 +1.74(+6.20%)
May 27, 2009 30.13 30.42 28.00 28.10 11,822,445 -1.46(-4.95%)
May 26, 2009 27.93 29.74 27.70 29.57 10,532,922 +1.42(+5.03%)
May 22, 2009 28.49 28.64 27.67 28.15 5,761,428 +0.00(+0.00%)
May 21, 2009 28.32 28.57 27.34 28.15 11,210,123 -0.60(-2.09%)
May 20, 2009 30.48 30.69 28.47 28.75 10,214,779 -0.82(-2.77%)
May 19, 2009 30.61 31.10 29.57 29.57 9,104,666 -0.90(-2.96%)
May 18, 2009 29.32 31.30 29.11 30.48 12,058,296 +1.91(+6.68%)
May 15, 2009 29.61 30.17 28.40 28.57 11,799,654 -0.91(-3.08%)
May 14, 2009 27.95 30.55 27.59 29.48 26,484,928 +0.63(+2.18%)
May 13, 2009 30.17 30.81 28.70 28.85 13,354,060 -1.77(-5.78%)
May 12, 2009 32.40 32.42 29.49 30.62 19,070,260 -1.29(-4.05%)
May 11, 2009 35.34 35.54 31.91 31.91 20,012,730 -4.38(-12.06%)
May 08, 2009 31.58 36.38 30.97 36.29 31,675,628 +1.37(+3.94%)
May 07, 2009 33.23 35.18 29.50 34.91 26,868,168 +2.47(+7.61%)
May 06, 2009 29.74 32.87 29.41 32.44 19,595,322 +3.46(+11.93%)
May 05, 2009 28.71 29.40 28.31 28.99 8,909,519 -0.58(-1.97%)
May 04, 2009 26.28 29.70 25.98 29.57 17,927,176 +3.71(+14.36%)
May 01, 2009 27.02 27.23 25.36 25.85 13,161,377 -1.29(-4.74%)
Apr 30, 2009 27.98 28.17 26.95 27.14 13,249,228 -0.37(-1.34%)
Apr 29, 2009 27.82 28.45 27.02 27.51 14,185,710 -0.14(-0.52%)
Apr 28, 2009 27.28 28.32 27.12 27.65 10,317,320 -0.53(-1.89%)
Apr 27, 2009 28.62 29.27 27.80 28.19 11,655,838 -1.36(-4.60%)
Apr 24, 2009 27.92 30.25 26.76 29.55 29,807,872 +1.57(+5.60%)
Apr 23, 2009 27.73 28.36 25.85 27.98 29,836,618 +1.96(+7.54%)
Apr 22, 2009 26.85 29.19 25.90 26.02 22,644,302 -1.65(-5.98%)
Apr 21, 2009 23.90 27.67 23.39 27.67 23,946,444 +2.46(+9.76%)
Apr 20, 2009 27.14 27.47 25.21 25.21 18,655,454 -3.23(-11.35%)
Apr 17, 2009 26.57 29.38 25.46 28.44 22,232,492 +1.74(+6.50%)
Apr 16, 2009 27.27 27.27 25.65 26.70 17,096,728 -0.05(-0.18%)
Apr 15, 2009 25.03 26.93 24.61 26.75 15,662,918 +1.67(+6.65%)
Apr 14, 2009 26.75 27.74 24.85 25.08 17,593,446 -2.47(-8.96%)
Apr 13, 2009 25.72 27.96 25.38 27.55 16,448,209 +1.24(+4.73%)
Apr 09, 2009 23.83 26.62 23.33 26.31 24,659,542 +4.44(+20.33%)
Apr 08, 2009 21.91 22.03 20.73 21.86 10,424,936 +0.14(+0.66%)
Apr 07, 2009 22.28 22.52 21.53 21.72 13,101,751 -1.39(-6.03%)
Apr 06, 2009 23.32 23.41 22.24 23.11 14,836,680 -1.36(-5.56%)
Apr 03, 2009 21.51 24.47 21.44 24.47 17,100,178 +2.43(+11.04%)
Apr 02, 2009 21.88 22.56 21.07 22.04 18,495,396 +1.19(+5.70%)
Apr 01, 2009 19.58 20.91 18.80 20.85 13,229,805 +0.83(+4.13%)
Mar 31, 2009 18.91 20.30 18.42 20.02 17,414,212 +1.76(+9.62%)
Mar 30, 2009 19.67 19.96 18.12 18.27 16,141,307 -3.23(-15.04%)
Mar 26, 2009 22.45 22.67 21.19 21.50 16,621,429 -0.64(-2.90%)
Mar 25, 2009 22.44 23.30 20.31 22.14 18,465,326 +0.05(+0.22%)
Mar 24, 2009 21.64 23.71 21.44 22.09 23,961,438 -0.28(-1.25%)
Mar 23, 2009 20.86 22.45 20.74 22.37 22,005,446 +3.97(+21.58%)
Mar 20, 2009 19.97 19.97 18.16 18.40 17,817,542 -1.57(-7.87%)
Mar 19, 2009 22.05 22.05 19.44 19.98 18,252,310 -1.54(-7.15%)
Mar 18, 2009 18.94 21.53 18.85 21.51 24,529,488 +2.02(+10.38%)
Mar 17, 2009 18.63 19.49 17.84 19.49 20,998,172 +0.81(+4.36%)
Mar 16, 2009 19.51 20.34 18.51 18.68 19,776,994 -0.57(-2.95%)
Mar 13, 2009 19.32 19.46 17.63 19.24 0 -0.27(-1.40%)
Mar 12, 2009 16.85 19.67 16.24 19.52 24,583,228 +2.56(+15.12%)
Mar 11, 2009 17.18 19.38 16.58 16.95 38,234,336 +0.21(+1.22%)
Mar 10, 2009 14.81 17.21 14.56 16.75 30,645,700 +3.27(+24.24%)
Mar 09, 2009 12.25 14.18 12.00 13.48 27,427,256 +0.83(+6.54%)
Mar 06, 2009 13.67 14.39 11.07 12.65 0 -1.02(-7.45%)
Mar 05, 2009 15.36 15.72 13.54 13.67 25,460,350 -2.23(-14.02%)
Mar 04, 2009 17.45 17.66 15.05 15.90 25,512,106 -1.94(-10.88%)
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.