PNC: The PNC Financial Services Group, Inc. Historical Data

1993 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 30.6082

CLOSE 30.5904

Low

LOW 27

High

HIGH 36.38

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1993	28.75	28.75	28.38	28.63
01/05/1993	28.63	29.25	28.5	28.88
01/06/1993	28.75	28.88	28.38	28.5
01/07/1993	28.25	28.63	28	28.13
01/08/1993	28	28	27	27
01/11/1993	27	28.25	27	28.13
01/12/1993	28.25	28.63	28.13	28.38
01/13/1993	28.5	28.63	28.25	28.5
01/14/1993	28.38	28.88	28.38	28.88
01/15/1993	29.13	30	29	29.63
01/18/1993	29.38	29.63	29.38	29.63
01/19/1993	29.75	30.38	29.5	30.38
01/20/1993	30.63	31.25	30.5	30.88
01/21/1993	30.88	31.63	30.75	31.38
01/22/1993	31.13	31.13	30.25	30.25
01/25/1993	30	30.63	29.75	29.75
01/26/1993	30	30.5	29.88	30.5
01/27/1993	30.38	30.38	30	30.25
01/28/1993	29.88	30.13	29.63	29.88
01/29/1993	29.75	30.38	29.75	30.38
02/01/1993	30.38	30.5	30.25	30.5
02/02/1993	30.5	30.75	30.38	30.75
02/03/1993	30.75	31.25	30.25	30.75
02/04/1993	31	31.38	30.75	31.38
02/05/1993	31.25	31.5	31.13	31.5
02/08/1993	31.63	31.75	31.5	31.63
02/09/1993	31.5	31.5	31	31
02/10/1993	31.25	31.38	30.75	31
02/11/1993	31	31	30.5	30.5
02/12/1993	30.75	31	30.5	30.88
02/16/1993	30.75	31.13	30.38	30.5
02/17/1993	30.38	30.5	29.75	30
02/18/1993	30.13	30.38	29.25	29.38
02/19/1993	29.75	30.75	29.63	30.5
02/22/1993	30.75	31.75	30.75	31.63
02/23/1993	31.75	31.88	31	31.13
02/24/1993	31.13	31.5	31.13	31.5
02/25/1993	31.63	32	31.38	31.38
02/26/1993	31.38	31.75	31	31
03/01/1993	31.38	31.88	31.13	31.88
03/02/1993	31.38	31.88	31.25	31.88
03/03/1993	32.25	32.5	32	32.25
03/04/1993	32.5	32.88	32.13	32.25
03/05/1993	31.75	32	31.25	31.38
03/08/1993	31.63	31.88	31.25	31.5
03/09/1993	31.75	32	31.5	31.88
03/10/1993	31.88	32.5	31.88	32.5
03/11/1993	32.5	33.38	32.5	33
03/12/1993	32.5	33	31.88	33
03/15/1993	33	33	32.13	32.38
03/16/1993	34	34	33	33.13
03/17/1993	33	33.38	32.63	32.75
03/18/1993	33	33.63	33	33.13
03/19/1993	33.25	33.25	32.88	32.88
03/22/1993	32.75	33.38	32.25	33.25
03/23/1993	33.5	33.75	33.25	33.38
03/24/1993	33.5	34	33.38	33.88
03/25/1993	34	34.63	33.88	34.25
03/26/1993	34.5	35	34.38	34.63
03/29/1993	34.75	35.5	34.63	35
03/30/1993	35	35	33.75	34
03/31/1993	34.25	34.25	33.38	33.38
04/01/1993	33.5	33.75	33.5	33.63
04/02/1993	33.25	33.25	32.25	32.75
04/05/1993	32.63	32.63	32.13	32.5
04/06/1993	32.75	32.75	32	32.38
04/07/1993	32.63	33.88	32.63	33.75
04/08/1993	33.88	34.13	33.5	34
04/12/1993	34.25	35.5	34.25	35.25
04/13/1993	35.5	36.25	35.25	36.13
04/14/1993	36.13	36.38	35.88	36
04/15/1993	36	36.25	35.13	35.38
04/16/1993	35.63	35.75	34.5	34.5
04/19/1993	34	35	33.5	35
04/20/1993	34.88	35.25	33.75	34.25
04/21/1993	34	34.13	33.38	33.38
04/22/1993	33.25	34.38	33	33
04/23/1993	32.88	33.38	31.88	32
04/26/1993	32.25	32.25	30.38	31.13
04/27/1993	31	31.88	31	31.63
04/28/1993	31.88	31.88	31.5	31.63
04/29/1993	31.25	31.75	31.25	31.75
04/30/1993	31.75	32.13	31.5	32
05/03/1993	31.88	31.88	31.38	31.88
05/04/1993	31.88	32.38	31.75	32
05/05/1993	32	32.38	31.5	31.5
05/06/1993	31.5	32	31.5	31.63
05/07/1993	31.88	31.88	30.88	31.38
05/10/1993	31.13	31.5	30.88	31.13
05/11/1993	31.25	32.13	31	32.13
05/12/1993	31.88	32	31.5	32
05/13/1993	31	31.5	30.88	31
05/14/1993	30.88	30.88	30.38	30.5
05/17/1993	30.75	30.75	29.75	30.63
05/18/1993	30.5	31.13	30.25	30.75
05/19/1993	30.75	32	30	32
05/20/1993	31.75	32.13	31.38	32
05/21/1993	31.5	31.88	31.5	31.75
05/24/1993	31.75	32	31.5	31.63
05/25/1993	31.5	31.75	31.25	31.63
05/26/1993	31.75	32.63	31.38	32.38
05/27/1993	32.38	32.88	31.5	31.5
05/28/1993	31.13	32.13	31	32
06/01/1993	31.75	32.25	31.75	32
06/02/1993	31.88	32	31.63	31.75
06/03/1993	31.63	31.88	31.63	31.88
06/04/1993	31.5	31.63	29.75	30.38
06/07/1993	30.63	30.63	29.38	29.75
06/08/1993	30.13	30.75	30.13	30.5
06/09/1993	30.75	31.13	30.63	30.88
06/10/1993	30.88	31	29.75	30
06/11/1993	30.5	30.5	29.75	30.13
06/14/1993	30.38	30.5	30.13	30.5
06/15/1993	30.5	30.88	30.38	30.63
06/16/1993	30.75	31.13	30.63	31
06/17/1993	30.5	30.88	30.5	30.88
06/18/1993	30.75	30.75	30	30
06/21/1993	30.25	30.88	30.13	30.88
06/22/1993	31	31.88	30.88	31.88
06/23/1993	31	31.25	30.75	30.88
06/24/1993	30.63	31.5	30.63	31.5
06/25/1993	31.5	31.63	31	31.13
06/28/1993	31.38	32.38	31.38	32.25
06/29/1993	32.5	32.63	31.38	31.88
06/30/1993	32	32.75	32	32.75
07/01/1993	32.88	32.88	32.38	32.38
07/02/1993	32.13	32.25	31.88	32.25
07/06/1993	31.88	32.38	31.5	31.5
07/07/1993	31.63	32	31.63	31.75
07/08/1993	31.75	32.75	31.5	32.75
07/09/1993	32.75	32.75	32.25	32.25
07/12/1993	32.38	32.5	32.25	32.38
07/13/1993	32.13	32.25	31.63	31.88
07/14/1993	32	32	30	30.38
07/15/1993	30.25	31.13	30.25	31
07/16/1993	31.38	31.38	30.75	31
07/19/1993	31	31.13	30.75	31
07/20/1993	30.75	30.88	29.88	29.88
07/21/1993	30	30.25	29.63	30.25
07/22/1993	30	30.13	29.38	29.88
07/23/1993	30.13	30.38	29.38	29.5
07/26/1993	28.5	28.88	28.25	28.63
07/27/1993	28.88	29.5	28.88	29.5
07/28/1993	29.5	29.63	28.88	29
07/29/1993	29	29.5	29	29.38
07/30/1993	29.13	29.25	28.63	28.88
08/02/1993	28.63	28.88	28.38	28.75
08/03/1993	28.63	29.13	28.38	28.75
08/04/1993	28.75	28.88	28.5	28.5
08/05/1993	29	29	28.63	28.88
08/06/1993	29	30.38	28.88	30
08/09/1993	29.88	30.13	29.75	29.88
08/10/1993	29.88	30.13	29.38	29.38
08/11/1993	29.38	29.88	29	29.13
08/12/1993	29.5	29.63	29	29.13
08/13/1993	29.5	29.75	29.38	29.63
08/16/1993	29.63	30	29.38	29.5
08/17/1993	29.5	29.5	29	29.13
08/18/1993	29.25	29.5	29.13	29.38
08/19/1993	29.25	29.88	29.25	29.63
08/20/1993	29.88	29.88	29.38	29.38
08/23/1993	29.5	29.88	29.38	29.75
08/24/1993	29.75	30.25	29.75	30.25
08/25/1993	30.25	30.75	30	30
08/26/1993	30	30.5	29.88	30.5
08/27/1993	30.25	30.25	29.88	29.88
08/30/1993	30	30.25	29.88	30
08/31/1993	30.13	30.13	29.75	30
09/01/1993	29.88	30	29.38	29.5
09/02/1993	29.5	29.5	29.25	29.38
09/03/1993	29.5	29.63	29.25	29.38
09/07/1993	29.75	30	29.5	29.75
09/08/1993	29.63	30.13	29.63	29.88
09/09/1993	29.5	30.38	29.38	30.38
09/10/1993	31	31.5	30.75	31.38
09/13/1993	31.38	31.38	30.25	30.25
09/14/1993	30	30.63	29.88	29.88
09/15/1993	29.75	30.25	29.5	30.25
09/16/1993	30	30.63	30	30.38
09/17/1993	29.63	30.13	29.63	30
09/20/1993	29.75	30.38	29.63	29.75
09/21/1993	29.75	29.75	29	29.13
09/22/1993	29.75	29.88	29	29.25
09/23/1993	29.5	29.88	29.13	29.13
09/24/1993	29.38	29.88	29.38	29.63
09/27/1993	30	30.5	30	30.5
09/28/1993	30.5	30.88	30.25	30.75
09/29/1993	30.75	30.88	30.25	30.5
09/30/1993	30.5	31	30.5	30.75
10/01/1993	30.75	31.25	30.63	30.88
10/04/1993	30.88	31.5	30.88	31.13
10/05/1993	31.38	31.38	30.63	30.75
10/06/1993	30.63	30.88	30.5	30.63
10/07/1993	30.5	30.75	30.13	30.13
10/08/1993	30.63	30.88	29.75	30.88
10/11/1993	30.88	30.88	30.13	30.38
10/12/1993	30.38	30.5	29.88	30
10/13/1993	29.88	30	29.5	29.5
10/14/1993	30	30	29.63	29.75
10/15/1993	30.13	30.13	29.5	29.63
10/18/1993	29.5	30.25	28.5	29.13
10/19/1993	29	29.38	28.88	29.25
10/20/1993	29	29.25	28.5	28.75
10/21/1993	29	29	28.25	28.25
10/22/1993	28.5	29	28.38	28.38
10/25/1993	28.38	28.63	28.25	28.5
10/26/1993	28.63	28.75	28.38	28.63
10/27/1993	28.63	28.88	28.63	28.75
10/28/1993	28.63	29.13	28.63	28.88
10/29/1993	29	29.38	28.75	28.75
11/01/1993	28.88	29.25	28.5	29
11/02/1993	29	29	28.38	28.5
11/03/1993	28.5	29	27.88	28
11/04/1993	27.75	28.38	27.38	27.63
11/05/1993	27.63	28.38	27.25	28.13
11/08/1993	28.38	28.38	27.88	28.13
11/09/1993	28.75	28.88	27.63	27.88
11/10/1993	27.75	28.63	27.75	28.5
11/11/1993	28.38	28.75	28.38	28.5
11/12/1993	28.75	28.88	28.38	28.75
11/15/1993	28.75	28.75	28	28.38
11/16/1993	28.63	28.88	28.38	28.63
11/17/1993	28.63	29	28.25	28.5
11/18/1993	28.25	28.63	28.25	28.38
11/19/1993	28.25	28.38	28	28.25
11/22/1993	28.5	28.5	28.13	28.25
11/23/1993	28.5	28.75	28.38	28.5
11/24/1993	28.75	29.13	28.63	28.88
11/26/1993	29.13	29.38	29	29.25
11/29/1993	29.5	29.75	29.38	29.75
11/30/1993	29.63	29.88	29.38	29.63
12/01/1993	29.88	29.88	29.13	29.13
12/02/1993	29.38	29.5	29.13	29.5
12/03/1993	29.88	29.88	29.13	29.38
12/06/1993	29.25	29.63	29	29.13
12/07/1993	29.25	29.38	29	29.25
12/08/1993	29	29.75	29	29.63
12/09/1993	29.75	30	29	29.5
12/10/1993	29.63	29.63	29	29.13
12/13/1993	29.38	29.75	29.38	29.63
12/14/1993	29.88	29.88	29.13	29.25
12/15/1993	29.25	29.25	28.5	29
12/16/1993	29.13	29.5	29	29.38
12/17/1993	29.13	29.88	29.13	29.88
12/20/1993	29.88	30.25	29.38	29.75
12/21/1993	29.38	29.5	29.13	29.38
12/22/1993	29.25	29.38	28.75	29.13
12/23/1993	29	29.25	29	29
12/27/1993	29	29.5	29	29.38
12/28/1993	29.13	29.38	29.13	29.38
12/29/1993	29.25	29.5	29.13	29.25
12/30/1993	29.25	29.38	29	29
12/31/1993	29.13	29.25	29	29

Menu

Create your free account now!

PNC: The PNC Financial Services Group, Inc. Historical Data

1993 Historical Chart

Average

Low

High