Skip to main content

PNC Financial Services (NY: PNC )

181.00 -0.21 (-0.12%)
Official Closing Price Updated: 6:30 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 48.07 48.86 47.68 47.98 4,048,705 +0.57(+1.20%)
Nov 29, 2007 48.12 48.12 46.73 47.41 3,136,350 -0.81(-1.69%)
Nov 28, 2007 45.61 48.33 45.59 48.22 6,028,321 +2.86(+6.31%)
Nov 27, 2007 44.14 45.40 44.07 45.36 5,979,186 +1.53(+3.50%)
Nov 26, 2007 45.68 45.76 43.74 43.82 3,874,723 -1.95(-4.25%)
Nov 23, 2007 44.98 46.10 44.66 45.77 1,915,357 +1.30(+2.93%)
Nov 21, 2007 44.83 45.60 44.17 44.47 3,861,602 -0.87(-1.92%)
Nov 20, 2007 45.06 46.33 44.13 45.34 6,417,448 +0.12(+0.26%)
Nov 19, 2007 45.28 45.82 44.39 45.22 4,584,274 -0.44(-0.96%)
Nov 16, 2007 45.87 46.10 45.11 45.66 4,638,768 +0.10(+0.23%)
Nov 15, 2007 46.58 46.60 45.15 45.55 4,865,853 -1.32(-2.81%)
Nov 14, 2007 48.19 48.43 46.64 46.87 4,526,777 -1.12(-2.34%)
Nov 13, 2007 46.61 48.10 46.56 47.99 4,786,293 +1.68(+3.62%)
Nov 12, 2007 44.89 47.46 44.87 46.31 6,814,420 +1.25(+2.78%)
Nov 09, 2007 43.48 45.84 43.31 45.06 6,704,425 +0.92(+2.08%)
Nov 08, 2007 44.10 44.37 42.64 44.14 6,461,565 +0.08(+0.18%)
Nov 07, 2007 45.36 45.50 44.02 44.07 3,667,662 -2.08(-4.50%)
Nov 06, 2007 44.83 46.20 44.60 46.14 3,749,910 +1.19(+2.65%)
Nov 05, 2007 44.73 45.60 44.14 44.95 3,768,416 -0.45(-1.00%)
Nov 02, 2007 45.88 45.91 44.56 45.40 4,493,634 -0.34(-0.74%)
Nov 01, 2007 46.92 46.92 45.71 45.74 4,955,220 -1.55(-3.28%)
Oct 31, 2007 47.22 47.62 46.18 47.29 3,414,362 +0.42(+0.89%)
Oct 30, 2007 46.92 47.47 46.73 46.87 2,050,143 -0.19(-0.40%)
Oct 29, 2007 47.35 47.91 46.96 47.06 3,610,288 -0.20(-0.42%)
Oct 26, 2007 46.06 47.26 45.73 47.26 4,087,896 +1.57(+3.43%)
Oct 25, 2007 45.66 46.13 44.95 45.69 4,056,785 +0.28(+0.62%)
Oct 24, 2007 45.06 45.67 44.20 45.41 3,675,292 +0.16(+0.35%)
Oct 23, 2007 45.05 45.32 44.61 45.25 1,964,753 +0.36(+0.80%)
Oct 22, 2007 44.43 45.30 44.11 44.89 3,138,479 -0.02(-0.04%)
Oct 19, 2007 45.84 46.52 44.82 44.91 5,104,759 -0.97(-2.11%)
Oct 18, 2007 43.84 46.56 43.61 45.88 6,906,394 +1.80(+4.07%)
Oct 17, 2007 43.88 44.40 43.32 44.09 5,662,059 +0.68(+1.57%)
Oct 16, 2007 44.81 44.90 43.34 43.40 3,692,779 -1.46(-3.26%)
Oct 15, 2007 45.95 45.97 44.58 44.87 2,391,244 -1.05(-2.28%)
Oct 12, 2007 45.61 46.20 45.53 45.91 3,116,463 +0.45(+0.99%)
Oct 11, 2007 46.50 46.52 45.30 45.46 3,947,360 -0.71(-1.55%)
Oct 10, 2007 46.54 46.59 46.06 46.18 2,871,598 -0.73(-1.56%)
Oct 09, 2007 47.09 47.17 46.32 46.91 2,022,585 -0.03(-0.06%)
Oct 08, 2007 47.09 47.35 46.77 46.94 1,242,336 -0.12(-0.26%)
Oct 05, 2007 46.79 47.49 46.65 47.06 2,322,540 +0.58(+1.25%)
Oct 04, 2007 46.06 46.86 46.01 46.48 2,758,224 +0.68(+1.47%)
Oct 03, 2007 45.38 46.04 45.32 45.80 2,097,243 +0.30(+0.66%)
Oct 02, 2007 45.54 45.91 45.17 45.50 3,526,364 +0.15(+0.33%)
Oct 01, 2007 44.63 45.35 44.56 45.35 5,155,266 +0.72(+1.62%)
Sep 28, 2007 44.92 45.15 44.53 44.63 2,973,681 -0.47(-1.03%)
Sep 27, 2007 45.28 45.40 44.62 45.09 2,375,985 +0.17(+0.38%)
Sep 26, 2007 45.87 45.87 44.85 44.92 2,760,512 -0.66(-1.44%)
Sep 25, 2007 45.37 45.87 45.27 45.58 2,167,407 -0.07(-0.14%)
Sep 24, 2007 45.93 46.10 45.44 45.65 2,597,393 -0.40(-0.87%)
Sep 21, 2007 46.77 46.77 45.80 46.04 2,956,133 -0.21(-0.45%)
Sep 20, 2007 47.10 47.20 46.09 46.25 2,827,042 -0.91(-1.93%)
Sep 19, 2007 47.45 47.77 46.96 47.17 2,996,722 -0.07(-0.15%)
Sep 18, 2007 45.55 47.26 45.38 47.24 3,725,799 +1.92(+4.24%)
Sep 17, 2007 45.15 45.51 44.83 45.32 1,970,094 -0.05(-0.10%)
Sep 14, 2007 44.85 45.45 44.66 45.36 1,896,393 +0.17(+0.38%)
Sep 13, 2007 45.23 45.35 44.83 45.19 2,213,171 +0.34(+0.76%)
Sep 12, 2007 45.15 45.21 44.69 44.85 2,080,417 -0.42(-0.93%)
Sep 11, 2007 44.76 45.61 44.71 45.27 2,051,577 +0.67(+1.50%)
Sep 10, 2007 44.90 45.07 44.16 44.60 2,086,978 -0.19(-0.42%)
Sep 07, 2007 44.69 45.50 44.60 44.79 2,700,544 -0.77(-1.68%)
Sep 06, 2007 44.98 45.64 44.66 45.56 1,748,685 +0.43(+0.94%)
Sep 05, 2007 45.79 45.87 45.00 45.13 2,964,373 -1.00(-2.16%)
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.