Skip to main content

PNC Financial Services (NY: PNC )

161.60 +1.63 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 50.59 50.66 49.77 50.10 3,178,851 -0.04(-0.08%)
Feb 27, 2007 50.96 51.38 49.98 50.14 3,187,335 -1.58(-3.05%)
Feb 26, 2007 51.75 51.87 51.52 51.72 2,452,841 +0.11(+0.21%)
Feb 23, 2007 51.92 51.92 51.46 51.61 2,667,449 -0.14(-0.26%)
Feb 22, 2007 51.89 52.10 51.46 51.75 1,794,147 -0.10(-0.20%)
Feb 21, 2007 51.95 52.06 51.77 51.85 1,483,151 -0.31(-0.59%)
Feb 20, 2007 51.85 52.23 50.75 52.16 1,590,083 +0.46(+0.89%)
Feb 16, 2007 51.63 51.87 51.31 51.70 8,081,195 +0.01(+0.03%)
Feb 15, 2007 51.76 51.95 51.65 51.69 1,828,669 -0.04(-0.08%)
Feb 14, 2007 51.82 51.99 51.62 51.73 2,313,013 -0.06(-0.12%)
Feb 13, 2007 51.27 51.79 51.17 51.79 3,412,992 +0.61(+1.19%)
Feb 12, 2007 51.10 51.22 50.93 51.18 1,446,909 +0.16(+0.32%)
Feb 09, 2007 51.09 51.41 50.81 51.02 1,852,952 +0.02(+0.04%)
Feb 08, 2007 51.12 51.12 50.59 51.00 1,828,230 -0.12(-0.23%)
Feb 07, 2007 50.77 51.22 50.59 51.11 1,138,658 +0.33(+0.65%)
Feb 06, 2007 50.80 51.07 50.60 50.79 1,622,558 +0.05(+0.09%)
Feb 05, 2007 50.61 50.84 50.31 50.74 1,303,956 +0.17(+0.34%)
Feb 02, 2007 50.52 50.64 50.44 50.57 1,080,730 +0.21(+0.41%)
Feb 01, 2007 50.50 50.59 50.18 50.36 1,654,886 -0.07(-0.14%)
Jan 31, 2007 49.93 50.53 49.75 50.43 1,648,742 +0.20(+0.39%)
Jan 30, 2007 49.85 50.25 49.77 50.23 1,560,388 +0.40(+0.80%)
Jan 29, 2007 49.85 49.99 49.63 49.84 1,895,666 +0.00(+0.00%)
Jan 26, 2007 49.68 49.87 49.23 49.84 2,037,998 +0.17(+0.34%)
Jan 25, 2007 50.46 50.46 49.44 49.66 2,527,165 -0.72(-1.42%)
Jan 24, 2007 50.04 50.41 49.84 50.38 1,948,035 +0.38(+0.77%)
Jan 23, 2007 50.79 50.79 49.90 50.00 2,730,497 -0.53(-1.06%)
Jan 22, 2007 51.03 51.03 50.35 50.53 2,228,311 -0.62(-1.20%)
Jan 19, 2007 51.37 51.37 50.79 51.15 1,816,235 -0.02(-0.04%)
Jan 18, 2007 51.13 51.27 51.00 51.17 1,176,106 +0.13(+0.25%)
Jan 17, 2007 51.11 51.26 50.87 51.04 1,638,503 -0.07(-0.13%)
Jan 16, 2007 51.28 51.31 50.93 51.11 1,752,310 -0.05(-0.09%)
Jan 12, 2007 51.17 51.24 51.00 51.15 1,538,885 -0.10(-0.20%)
Jan 11, 2007 51.35 51.59 51.10 51.26 1,741,485 +0.01(+0.01%)
Jan 10, 2007 50.97 51.25 50.88 51.25 1,850,465 -0.10(-0.19%)
Jan 09, 2007 51.24 51.72 50.98 51.35 2,942,898 +0.12(+0.23%)
Jan 08, 2007 50.72 51.28 50.38 51.23 2,323,687 +0.57(+1.13%)
Jan 05, 2007 51.24 51.24 50.49 50.66 1,317,121 -0.59(-1.15%)
Jan 04, 2007 51.21 51.36 51.00 51.24 1,255,391 -0.13(-0.25%)
Jan 03, 2007 50.91 51.68 50.89 51.37 2,727,425 +0.76(+1.50%)
Dec 29, 2006 51.09 51.26 50.54 50.61 1,228,328 -0.47(-0.92%)
Dec 28, 2006 51.26 51.37 51.02 51.09 822,250 -0.17(-0.33%)
Dec 27, 2006 51.07 51.31 50.92 51.26 1,187,077 +0.34(+0.67%)
Dec 26, 2006 50.64 50.95 50.58 50.92 807,183 +0.28(+0.55%)
Dec 22, 2006 50.92 50.92 50.49 50.64 1,064,054 -0.15(-0.30%)
Dec 21, 2006 50.60 51.06 50.53 50.79 1,549,124 -0.12(-0.23%)
Dec 20, 2006 50.30 50.93 50.25 50.90 2,484,304 +0.77(+1.54%)
Dec 19, 2006 50.40 50.70 50.13 50.13 3,146,815 -0.64(-1.25%)
Dec 18, 2006 50.45 50.80 50.16 50.77 2,784,036 +0.50(+0.99%)
Dec 15, 2006 50.27 50.45 50.03 50.27 3,291,927 +0.05(+0.10%)
Dec 14, 2006 49.82 50.30 49.65 50.22 2,861,273 +0.43(+0.87%)
Dec 13, 2006 49.84 49.85 49.51 49.79 1,206,679 +0.09(+0.18%)
Dec 12, 2006 49.51 49.73 49.21 49.70 2,737,080 +0.27(+0.54%)
Dec 11, 2006 49.21 49.46 49.19 49.43 1,964,272 +0.34(+0.68%)
Dec 08, 2006 49.14 49.42 48.97 49.10 1,765,037 -0.04(-0.08%)
Dec 07, 2006 49.12 49.66 49.04 49.14 2,140,688 +0.28(+0.57%)
Dec 06, 2006 48.91 49.04 48.65 48.86 1,298,105 +0.01(+0.01%)
Dec 05, 2006 48.84 48.95 48.64 48.85 2,086,125 -0.05(-0.10%)
Dec 04, 2006 48.84 49.05 48.58 48.90 2,202,419 +0.38(+0.77%)
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.