Skip to main content

PNC Financial Services (NY: PNC )

188.27 -1.95 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 35.67 35.74 35.41 35.47 1,353,815 -0.25(-0.71%)
May 27, 2005 35.75 35.83 35.66 35.73 662,118 +0.03(+0.07%)
May 26, 2005 35.76 35.92 35.65 35.70 2,094,962 +0.07(+0.20%)
May 25, 2005 35.77 35.80 35.48 35.63 1,764,057 -0.27(-0.76%)
May 24, 2005 35.96 35.98 35.62 35.90 2,745,527 +0.02(+0.05%)
May 23, 2005 35.79 35.97 35.75 35.88 1,718,303 -0.08(-0.23%)
May 20, 2005 36.01 36.01 35.74 35.97 1,715,068 -0.06(-0.18%)
May 19, 2005 36.14 36.29 35.78 36.03 1,933,669 -0.11(-0.31%)
May 18, 2005 35.79 36.25 35.79 36.14 2,023,328 +0.41(+1.14%)
May 17, 2005 35.42 35.77 35.25 35.73 2,009,617 +0.25(+0.71%)
May 16, 2005 34.80 35.48 34.78 35.48 2,385,660 +0.68(+1.96%)
May 13, 2005 35.21 35.37 34.63 34.80 2,044,741 -0.40(-1.13%)
May 12, 2005 34.83 35.55 34.83 35.20 1,978,344 -0.14(-0.40%)
May 11, 2005 35.48 35.55 35.10 35.34 2,490,878 -0.08(-0.22%)
May 10, 2005 35.35 35.54 35.22 35.42 2,776,953 +0.10(+0.28%)
May 09, 2005 35.62 35.62 34.90 35.32 1,414,357 +0.31(+0.89%)
May 06, 2005 35.31 35.33 34.86 35.01 1,666,850 -0.22(-0.63%)
May 05, 2005 35.30 35.38 34.83 35.23 1,602,764 -0.07(-0.20%)
May 04, 2005 35.00 35.42 34.42 35.30 2,590,087 +0.28(+0.80%)
May 03, 2005 34.79 35.12 34.64 35.02 2,352,538 +0.25(+0.73%)
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.