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 (%)
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%)
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%)
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.