Skip to main content

PNC Financial Services (NY: PNC )

161.41 +1.44 (+0.90%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 29.84 30.28 29.64 30.11 1,970,416 +0.27(+0.92%)
Jan 30, 2003 30.22 30.52 29.81 29.83 1,992,944 -0.38(-1.27%)
Jan 29, 2003 29.72 30.39 29.44 30.22 1,325,021 +0.33(+1.10%)
Jan 28, 2003 29.79 29.94 29.43 29.89 1,799,120 +0.42(+1.41%)
Jan 27, 2003 29.62 30.13 29.28 29.47 1,554,098 -0.18(-0.62%)
Jan 24, 2003 30.78 30.87 29.66 29.66 2,103,094 -1.00(-3.28%)
Jan 23, 2003 30.37 30.80 30.25 30.66 1,376,804 +0.47(+1.56%)
Jan 22, 2003 30.49 30.68 30.14 30.19 3,297,924 -0.29(-0.96%)
Jan 21, 2003 31.21 31.22 30.48 30.48 1,644,500 -0.42(-1.35%)
Jan 17, 2003 30.52 31.41 30.52 30.90 2,070,473 +0.21(+0.69%)
Jan 16, 2003 30.76 30.90 30.44 30.69 2,547,498 +0.75(+2.49%)
Jan 15, 2003 30.66 30.67 29.79 29.94 1,432,099 -0.77(-2.49%)
Jan 14, 2003 30.34 30.82 30.25 30.71 880,470 +0.27(+0.90%)
Jan 13, 2003 30.73 30.87 30.26 30.43 1,161,478 -0.08(-0.25%)
Jan 10, 2003 30.42 30.78 30.30 30.51 1,536,983 -0.22(-0.71%)
Jan 09, 2003 30.76 31.19 30.49 30.73 1,664,395 -0.15(-0.49%)
Jan 08, 2003 31.01 31.32 30.71 30.88 1,953,448 -0.12(-0.40%)
Jan 07, 2003 30.94 31.30 30.66 31.00 2,338,023 +0.07(+0.22%)
Jan 06, 2003 30.11 31.06 30.09 30.93 2,569,002 +0.73(+2.42%)
Jan 03, 2003 29.70 30.22 29.68 30.20 1,622,412 +0.43(+1.45%)
Jan 02, 2003 28.96 29.77 28.58 29.77 1,159,283 +1.13(+3.94%)
Dec 31, 2002 28.64 28.81 28.14 28.64 1,023,973 -0.04(-0.14%)
Dec 30, 2002 28.13 28.73 27.86 28.68 1,135,586 +0.64(+2.27%)
Dec 27, 2002 28.53 28.66 28.04 28.05 809,962 -0.48(-1.68%)
Dec 26, 2002 28.40 29.24 28.38 28.53 1,081,315 +0.19(+0.68%)
Dec 24, 2002 28.40 28.51 28.23 28.34 325,330 -0.24(-0.84%)
Dec 23, 2002 28.51 28.75 28.16 28.57 808,061 +0.07(+0.24%)
Dec 20, 2002 27.81 28.73 27.81 28.51 2,279,364 +0.70(+2.53%)
Dec 19, 2002 27.65 28.38 27.65 27.80 1,217,504 +0.01(+0.05%)
Dec 18, 2002 28.16 28.50 27.70 27.79 1,282,014 -0.70(-2.47%)
Dec 17, 2002 28.68 28.93 28.49 28.49 1,461,063 -0.35(-1.21%)
Dec 16, 2002 27.88 28.84 27.88 28.84 1,554,244 +1.10(+3.97%)
Dec 13, 2002 28.19 28.19 27.69 27.74 947,613 -0.44(-1.55%)
Dec 12, 2002 28.43 28.56 27.91 28.18 1,327,361 -0.25(-0.87%)
Dec 11, 2002 28.36 28.57 28.12 28.42 957,414 +0.07(+0.24%)
Dec 10, 2002 27.70 28.36 27.70 28.36 1,407,524 +0.66(+2.39%)
Dec 09, 2002 28.06 28.21 27.53 27.69 1,601,493 -0.70(-2.48%)
Dec 06, 2002 27.89 28.57 27.52 28.40 1,424,639 +0.51(+1.81%)
Dec 05, 2002 28.61 28.61 27.86 27.89 1,069,466 -0.59(-2.06%)
Dec 04, 2002 28.31 28.88 27.86 28.48 1,280,990 +0.18(+0.63%)
Dec 03, 2002 28.60 28.60 27.90 28.30 1,285,232 -0.29(-1.03%)
Dec 02, 2002 29.16 29.20 28.23 28.60 1,080,876 -0.25(-0.88%)
Nov 29, 2002 28.94 29.01 28.72 28.85 488,581 -0.26(-0.89%)
Nov 27, 2002 28.39 29.22 28.07 29.11 1,096,090 +0.77(+2.73%)
Nov 26, 2002 28.68 28.81 28.03 28.34 1,448,629 -0.34(-1.19%)
Nov 25, 2002 28.81 29.07 28.06 28.68 1,197,902 -0.12(-0.43%)
Nov 22, 2002 29.09 29.19 28.71 28.80 1,259,633 -0.29(-0.99%)
Nov 21, 2002 28.60 29.41 28.42 29.09 2,211,343 +0.77(+2.70%)
Nov 20, 2002 27.35 28.52 27.26 28.32 1,084,533 +1.07(+3.94%)
Nov 19, 2002 26.96 27.62 26.92 27.25 1,269,141 +0.12(+0.43%)
Nov 18, 2002 27.97 27.97 27.13 27.13 1,670,246 -0.83(-2.98%)
Nov 15, 2002 27.71 27.98 27.00 27.97 2,041,509 +0.27(+0.96%)
Nov 14, 2002 27.41 27.84 27.24 27.70 1,312,294 +0.65(+2.40%)
Nov 13, 2002 26.96 27.19 26.18 27.05 1,516,942 +0.10(+0.36%)
Nov 12, 2002 26.85 27.31 26.78 26.95 1,417,910 +0.21(+0.79%)
Nov 11, 2002 26.84 27.03 26.54 26.74 1,034,359 -0.09(-0.33%)
Nov 08, 2002 27.11 27.62 26.58 26.83 1,202,144 -0.20(-0.73%)
Nov 07, 2002 28.05 28.05 26.91 27.03 2,014,301 -1.01(-3.61%)
Nov 06, 2002 28.65 28.65 27.48 28.04 1,980,949 -0.60(-2.10%)
Nov 05, 2002 28.47 28.71 28.16 28.64 1,244,712 +0.17(+0.60%)
Nov 04, 2002 28.34 29.05 28.29 28.47 1,799,705 +0.14(+0.48%)
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.