Skip to main content

PNC Financial Services (NY: PNC )

161.60 +1.63 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 42.00 42.32 41.52 41.62 5,165,715 -0.07(-0.17%)
Jan 30, 2012 41.14 41.82 40.82 41.69 4,161,619 -0.04(-0.10%)
Jan 27, 2012 41.37 41.94 41.28 41.73 4,366,059 +0.13(+0.31%)
Jan 26, 2012 42.38 42.89 41.33 41.60 5,567,638 -0.51(-1.21%)
Jan 25, 2012 41.77 42.33 41.73 42.11 4,707,294 +0.07(+0.17%)
Jan 24, 2012 41.86 42.20 41.64 42.04 4,846,243 -0.15(-0.35%)
Jan 23, 2012 42.21 42.93 42.02 42.19 4,366,239 +0.07(+0.17%)
Jan 20, 2012 41.92 42.26 41.61 42.12 6,824,953 +0.16(+0.39%)
Jan 19, 2012 41.93 42.24 41.79 41.96 8,456,058 -0.17(-0.40%)
Jan 18, 2012 42.23 42.50 41.28 42.12 12,803,754 -1.13(-2.61%)
Jan 17, 2012 43.91 44.41 43.00 43.25 8,219,490 -0.35(-0.79%)
Jan 13, 2012 43.35 43.65 42.52 43.60 6,717,755 -0.25(-0.58%)
Jan 12, 2012 43.55 43.88 42.98 43.86 5,335,269 +0.56(+1.29%)
Jan 11, 2012 43.03 43.35 42.70 43.30 4,895,369 +0.06(+0.13%)
Jan 10, 2012 43.00 43.37 42.64 43.24 8,278,833 +0.82(+1.94%)
Jan 09, 2012 42.15 42.50 41.71 42.42 6,839,317 +0.34(+0.82%)
Jan 06, 2012 41.85 42.17 41.23 42.08 6,751,347 +0.07(+0.17%)
Jan 05, 2012 41.43 42.31 41.13 42.01 5,952,342 +0.41(+1.00%)
Jan 04, 2012 41.27 41.83 40.74 41.59 3,818,523 +1.09(+2.69%)
Dec 30, 2011 40.94 40.94 40.40 40.50 2,601,627 -0.44(-1.08%)
Dec 29, 2011 40.42 40.99 40.42 40.94 3,659,765 +0.58(+1.43%)
Dec 28, 2011 40.93 40.99 40.23 40.37 3,621,021 -0.63(-1.52%)
Dec 27, 2011 41.16 41.16 40.81 40.99 2,380,545 -0.14(-0.34%)
Dec 23, 2011 40.93 41.23 40.59 41.13 3,224,669 +1.19(+2.97%)
Dec 21, 2011 39.55 40.03 38.92 39.95 3,808,510 +0.51(+1.30%)
Dec 20, 2011 38.98 39.64 38.94 39.43 5,477,511 +1.24(+3.25%)
Dec 19, 2011 38.72 39.08 37.97 38.19 6,919,974 -0.50(-1.29%)
Dec 16, 2011 38.35 39.00 38.34 38.69 7,577,371 +0.84(+2.21%)
Dec 15, 2011 38.38 38.69 37.81 37.85 4,521,129 -0.11(-0.28%)
Dec 14, 2011 37.62 38.38 37.50 37.96 5,771,490 +0.14(+0.37%)
Dec 13, 2011 38.45 38.87 37.50 37.82 5,400,462 -0.54(-1.41%)
Dec 12, 2011 38.75 38.93 37.95 38.36 4,083,459 -0.91(-2.31%)
Dec 09, 2011 38.49 39.40 38.35 39.27 4,381,805 +1.06(+2.78%)
Dec 08, 2011 39.06 39.33 38.09 38.21 6,848,047 -1.10(-2.79%)
Dec 07, 2011 38.44 39.50 38.29 39.30 5,076,257 +0.70(+1.80%)
Dec 06, 2011 38.76 38.86 38.23 38.61 3,667,020 -0.15(-0.38%)
Dec 05, 2011 38.61 39.08 38.34 38.75 4,643,013 +0.85(+2.24%)
Dec 02, 2011 38.02 38.49 37.78 37.90 4,676,281 +0.35(+0.93%)
Dec 01, 2011 37.87 37.92 36.96 37.55 3,567,523 -0.52(-1.37%)
Nov 30, 2011 37.12 38.17 36.47 38.07 8,066,798 +2.37(+6.65%)
Nov 29, 2011 35.66 36.21 35.23 35.70 4,697,348 +0.41(+1.15%)
Nov 28, 2011 35.58 35.69 34.92 35.29 4,286,729 +0.83(+2.40%)
Nov 25, 2011 34.27 35.18 34.27 34.46 2,456,636 +0.13(+0.39%)
Nov 23, 2011 35.03 35.03 34.32 34.33 6,486,853 -0.93(-2.65%)
Nov 22, 2011 35.69 35.91 35.20 35.26 5,497,636 -0.53(-1.49%)
Nov 21, 2011 36.49 36.49 35.70 35.80 7,441,849 -1.21(-3.26%)
Nov 18, 2011 36.70 37.19 36.25 37.00 5,425,578 +0.47(+1.29%)
Nov 17, 2011 37.01 37.74 36.34 36.53 6,698,732 -0.56(-1.51%)
Nov 16, 2011 37.06 38.22 37.00 37.10 6,016,598 -0.55(-1.47%)
Nov 15, 2011 36.94 37.93 36.90 37.65 4,140,543 +0.56(+1.52%)
Nov 14, 2011 37.45 37.65 36.77 37.09 4,081,958 -0.74(-1.97%)
Nov 11, 2011 37.66 38.16 37.61 37.83 3,533,755 +0.86(+2.32%)
Nov 10, 2011 36.98 37.31 36.65 36.98 5,434,282 +0.59(+1.62%)
Nov 09, 2011 37.31 37.58 36.23 36.39 7,609,960 -1.93(-5.04%)
Nov 08, 2011 37.92 38.42 37.43 38.32 4,263,155 +0.56(+1.49%)
Nov 07, 2011 36.98 37.79 36.91 37.76 6,102,697 +0.77(+2.07%)
Nov 04, 2011 37.14 37.17 36.17 36.99 5,302,024 -0.52(-1.39%)
Nov 03, 2011 37.59 37.73 36.36 37.51 5,948,153 +0.57(+1.54%)
Nov 02, 2011 36.86 37.36 36.52 36.94 5,776,947 +0.86(+2.37%)
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.