Skip to main content

PNC Financial Services (NY: PNC )

187.20 +4.63 (+2.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 41.24 41.65 40.92 41.22 5,558,560 -0.01(-0.03%)
Feb 28, 2012 41.15 41.33 40.90 41.24 4,448,246 +0.08(+0.20%)
Feb 27, 2012 40.93 41.33 40.71 41.15 5,462,322 +0.03(+0.07%)
Feb 24, 2012 41.48 41.55 40.91 41.13 3,615,389 -0.21(-0.50%)
Feb 23, 2012 41.34 41.50 41.10 41.33 4,525,994 -0.02(-0.05%)
Feb 22, 2012 42.26 42.39 41.28 41.35 3,632,243 -1.07(-2.53%)
Feb 21, 2012 42.50 42.84 42.07 42.43 3,822,296 +0.08(+0.20%)
Feb 17, 2012 42.37 42.47 42.05 42.34 4,601,274 +0.30(+0.72%)
Feb 16, 2012 41.22 42.05 40.92 42.04 3,498,558 +0.82(+2.00%)
Feb 15, 2012 41.38 41.68 41.06 41.22 3,298,994 -0.03(-0.08%)
Feb 14, 2012 41.51 41.51 40.81 41.25 4,284,775 -0.37(-0.88%)
Feb 13, 2012 41.63 41.75 41.20 41.62 2,524,784 +0.29(+0.70%)
Feb 10, 2012 41.28 41.39 40.35 41.33 3,470,353 -0.50(-1.19%)
Feb 09, 2012 42.01 42.25 41.49 41.82 4,022,084 -0.03(-0.07%)
Feb 08, 2012 42.02 42.23 41.56 41.85 6,369,164 -0.19(-0.44%)
Feb 07, 2012 42.06 42.40 41.79 42.04 4,734,585 -0.26(-0.61%)
Feb 06, 2012 42.58 42.91 42.18 42.30 3,534,993 -0.78(-1.82%)
Feb 03, 2012 41.90 43.15 41.90 43.08 5,650,845 +1.66(+4.00%)
Feb 02, 2012 41.51 41.65 41.35 41.42 4,014,874 -0.03(-0.08%)
Feb 01, 2012 41.29 41.91 41.21 41.46 4,394,892 +0.65(+1.60%)
Jan 31, 2012 41.19 41.50 40.72 40.81 5,268,216 -0.07(-0.17%)
Jan 30, 2012 40.34 41.01 40.02 40.88 4,244,196 -0.04(-0.10%)
Jan 27, 2012 40.56 41.13 40.48 40.92 4,452,692 +0.12(+0.31%)
Jan 26, 2012 41.55 42.05 40.52 40.79 5,678,114 -0.50(-1.21%)
Jan 25, 2012 40.96 41.51 40.91 41.29 4,800,698 +0.07(+0.17%)
Jan 24, 2012 41.04 41.37 40.83 41.22 4,942,404 -0.15(-0.35%)
Jan 23, 2012 41.39 42.09 41.20 41.37 4,452,876 +0.07(+0.17%)
Jan 20, 2012 41.10 41.44 40.80 41.30 6,960,377 +0.16(+0.39%)
Jan 19, 2012 41.11 41.42 40.97 41.14 8,623,847 -0.17(-0.40%)
Jan 18, 2012 41.41 41.67 40.47 41.31 13,057,812 -1.11(-2.61%)
Jan 17, 2012 43.06 43.54 42.16 42.41 8,382,585 -0.34(-0.79%)
Jan 13, 2012 42.51 42.80 41.69 42.75 6,851,052 -0.25(-0.58%)
Jan 12, 2012 42.70 43.03 42.15 43.00 5,441,134 +0.55(+1.29%)
Jan 11, 2012 42.19 42.51 41.87 42.45 4,992,505 +0.06(+0.13%)
Jan 10, 2012 42.16 42.52 41.81 42.40 8,443,106 +0.81(+1.94%)
Jan 09, 2012 41.33 41.68 40.90 41.59 6,975,026 +0.34(+0.82%)
Jan 06, 2012 41.04 41.35 40.42 41.26 6,885,311 +0.07(+0.17%)
Jan 05, 2012 40.62 41.49 40.33 41.19 6,070,451 +0.41(+1.00%)
Jan 04, 2012 40.47 41.02 39.95 40.78 3,894,292 +1.07(+2.69%)
Dec 30, 2011 40.15 40.15 39.62 39.71 2,653,249 -0.43(-1.08%)
Dec 29, 2011 39.64 40.19 39.64 40.15 3,732,384 +0.56(+1.43%)
Dec 28, 2011 40.13 40.20 39.45 39.58 3,692,871 -0.61(-1.52%)
Dec 27, 2011 40.35 40.35 40.02 40.20 2,427,781 -0.14(-0.34%)
Dec 23, 2011 40.13 40.42 39.80 40.33 3,288,654 +1.16(+2.97%)
Dec 21, 2011 38.78 39.25 38.16 39.17 3,884,081 +0.50(+1.30%)
Dec 20, 2011 38.22 38.87 38.18 38.67 5,586,199 +1.22(+3.25%)
Dec 19, 2011 37.96 38.32 37.23 37.45 7,057,284 -0.49(-1.29%)
Dec 16, 2011 37.60 38.24 37.59 37.94 7,727,724 +0.82(+2.21%)
Dec 15, 2011 37.63 37.94 37.07 37.12 4,610,839 -0.10(-0.28%)
Dec 14, 2011 36.89 37.63 36.77 37.22 5,886,010 +0.14(+0.37%)
Dec 13, 2011 37.70 38.11 36.77 37.08 5,507,621 -0.53(-1.41%)
Dec 12, 2011 38.00 38.17 37.21 37.61 4,164,484 -0.89(-2.31%)
Dec 09, 2011 37.74 38.63 37.60 38.50 4,468,751 +1.04(+2.78%)
Dec 08, 2011 38.30 38.57 37.35 37.46 6,983,929 -1.07(-2.79%)
Dec 07, 2011 37.70 38.74 37.54 38.54 5,176,982 +0.68(+1.80%)
Dec 06, 2011 38.01 38.10 37.49 37.85 3,739,782 -0.14(-0.38%)
Dec 05, 2011 37.86 38.32 37.59 38.00 4,735,142 +0.83(+2.24%)
Dec 02, 2011 37.28 37.74 37.05 37.17 4,769,070 +0.34(+0.94%)
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.