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

1996 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 32.0481

CLOSE 32.0931

Low

LOW 27.5

High

HIGH 39.75

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1996	31.75	32.63	31.5	31.56
01/03/1996	31.38	31.5	29.5	29.75
01/04/1996	30.13	30.13	28.88	29.38
01/05/1996	29.38	29.63	29.13	29.5
01/08/1996	29.5	29.75	29.38	29.75
01/09/1996	30	30.13	29.13	29.13
01/10/1996	29	29.25	28.88	29
01/11/1996	29.13	29.5	28.63	29.25
01/12/1996	29.25	29.63	29	29.5
01/15/1996	29.5	29.5	28.5	28.88
01/16/1996	29.13	29.63	29	29.63
01/17/1996	29.63	30.13	29.5	30
01/18/1996	30	30.25	29.63	29.75
01/19/1996	29.75	29.88	29.63	29.88
01/22/1996	29.88	29.88	29.25	29.63
01/23/1996	29.38	29.75	29.13	29.63
01/24/1996	29.75	30	29.5	29.5
01/25/1996	29.5	29.63	29.13	29.38
01/26/1996	29.38	29.63	29.25	29.5
01/29/1996	29.38	29.75	29.25	29.63
01/30/1996	29.63	29.88	29.5	29.63
01/31/1996	29.75	30	29.25	30
02/01/1996	29.88	30	29.75	30
02/02/1996	30	30	29.38	29.63
02/05/1996	29.5	29.75	29.25	29.75
02/06/1996	29.63	30.13	29.63	30
02/07/1996	30	30.38	29.88	30.25
02/08/1996	30.25	31.38	30.13	31.25
02/09/1996	30.88	31.25	30.5	31
02/12/1996	31.13	31.38	30.5	31.25
02/13/1996	31	31.38	30.88	31.13
02/14/1996	31.13	31.25	30.63	30.75
02/15/1996	30	31.13	29.88	30.63
02/16/1996	30.88	31.13	30.63	30.75
02/20/1996	30	30.75	30	30.63
02/21/1996	30.5	31.13	30.5	30.88
02/22/1996	31.13	31.5	30.75	31
02/23/1996	31.13	31.38	30.5	31.38
02/26/1996	31.25	31.38	30.63	30.75
02/27/1996	30.63	30.75	30.25	30.38
02/28/1996	30.5	31.13	30.5	30.63
02/29/1996	30.5	31	30.38	30.63
03/01/1996	30.88	30.88	30.13	30.75
03/04/1996	30.75	31	30.5	30.88
03/05/1996	30.75	31.38	30.63	31.38
03/06/1996	31.38	31.38	30.88	30.88
03/07/1996	31	31	30.25	30.75
03/08/1996	30.13	30.13	29.13	29.63
03/11/1996	29.5	29.63	28.88	29.25
03/12/1996	29	29.25	28.38	28.75
03/13/1996	28.88	29.13	28.63	28.75
03/14/1996	28.88	29.38	28.88	29.13
03/15/1996	29.25	29.38	28.75	29.13
03/18/1996	29.63	30.13	29.5	30.13
03/19/1996	30.25	30.38	29.5	29.88
03/20/1996	30.13	30.25	29.5	29.75
03/21/1996	29.75	30	29.75	29.75
03/22/1996	30	30.5	29.88	30.5
03/25/1996	30.88	31.13	30.5	30.75
03/26/1996	30.63	30.75	30.25	30.75
03/27/1996	30.5	30.75	30.38	30.38
03/28/1996	30.38	30.75	30.25	30.5
03/29/1996	30.63	30.75	30.38	30.75
04/01/1996	30.88	31	30.63	30.88
04/02/1996	30.88	30.88	30.5	30.75
04/03/1996	30.63	30.88	30.5	30.88
04/04/1996	30.88	31	30.75	30.75
04/08/1996	30.13	30.25	29.5	30.13
04/09/1996	30.25	30.63	30.13	30.5
04/10/1996	30.5	30.5	29.75	30
04/11/1996	29.5	29.63	28.5	29.13
04/12/1996	29.38	30	29.13	29.63
04/15/1996	29.88	30.13	29.75	30.13
04/16/1996	30	30.13	29.38	29.5
04/17/1996	29.88	30	29.63	29.75
04/18/1996	30	30.25	29.88	30.25
04/19/1996	30.38	30.38	29.88	29.88
04/22/1996	29.88	30.13	29.63	29.75
04/23/1996	29.75	29.88	29.5	29.75
04/24/1996	30	30.25	29.63	29.75
04/25/1996	30	30	29.38	29.88
04/26/1996	29.75	30	29.63	30
04/29/1996	29.75	30.13	29.75	30.13
04/30/1996	30	30.25	29.88	30.25
05/01/1996	30	30.13	29.75	30.13
05/02/1996	30.13	30.13	28.75	29
05/03/1996	29.13	29.5	28.63	28.88
05/06/1996	29	29	28.38	28.63
05/07/1996	28.75	29.25	28.63	28.88
05/08/1996	28.75	29.75	28.63	29.63
05/09/1996	29.63	29.88	29.25	29.38
05/10/1996	29.63	30	29.63	30
05/13/1996	29.75	30.13	29.63	30.13
05/14/1996	30	30.25	30	30.25
05/15/1996	30	30.38	30	30.25
05/16/1996	30	30.25	29.88	30
05/17/1996	30.13	30.5	30.13	30.38
05/20/1996	30.5	30.63	30.13	30.25
05/21/1996	30.25	30.63	30.13	30.25
05/22/1996	30.25	30.5	30.13	30.5
05/23/1996	30.5	31	30.25	30.38
05/24/1996	30.5	30.75	30.25	30.5
05/28/1996	30.5	30.63	30	30
05/29/1996	30.25	30.63	30.13	30.38
05/30/1996	30.25	30.63	30.25	30.63
05/31/1996	30.5	30.5	30.13	30.38
06/03/1996	30.25	30.63	30.25	30.38
06/04/1996	30.63	31	30.5	30.88
06/05/1996	30.88	31.25	30.88	31.25
06/06/1996	31.5	31.5	31.13	31.25
06/07/1996	30.38	31	30.38	31
06/10/1996	31	31	30.5	30.5
06/11/1996	30.63	30.88	30.5	30.63
06/12/1996	30.63	30.75	30.38	30.5
06/13/1996	30.38	30.5	30.25	30.5
06/14/1996	30.38	30.38	30	30.25
06/17/1996	30.5	30.5	30.13	30.25
06/18/1996	30.25	30.63	30.25	30.5
06/19/1996	30.25	30.5	30.13	30.25
06/20/1996	30.25	30.25	29.75	30.13
06/21/1996	30.38	30.5	30.25	30.38
06/24/1996	30.5	31.06	30.38	31
06/25/1996	31	31.25	30.63	30.75
06/26/1996	30.63	30.75	29.88	30
06/27/1996	30	30.25	29.63	30.25
06/28/1996	30.25	30.5	29.75	29.75
07/01/1996	29.88	30.5	29.88	30.38
07/02/1996	30.38	30.5	30.13	30.5
07/03/1996	30.38	30.88	30.38	30.88
07/05/1996	30.25	30.38	30	30.13
07/08/1996	29.88	30.25	29.75	30
07/09/1996	30	30.5	30	30.38
07/10/1996	30.38	30.5	30.13	30.25
07/11/1996	29.88	30	29.13	29.5
07/12/1996	29.38	29.75	29.13	29.5
07/15/1996	29.5	29.5	28.75	28.75
07/16/1996	28.88	29	27.5	28.88
07/17/1996	29.13	29.5	29.13	29.13
07/18/1996	29.38	29.63	29.25	29.38
07/19/1996	29.5	29.63	29	29.38
07/22/1996	29.25	29.5	29.13	29.5
07/23/1996	29.63	29.63	29	29.13
07/24/1996	28.75	29.25	28.75	29.25
07/25/1996	29.25	29.5	28.88	28.88
07/26/1996	28.88	29.13	28.88	29.13
07/29/1996	29.13	29.13	28.88	28.88
07/30/1996	28.88	29	28.75	29
07/31/1996	28.88	29.13	28.75	29.13
08/01/1996	29	29.63	29	29.38
08/02/1996	29.75	30.38	29.63	30.25
08/05/1996	30	30.25	29.88	30
08/06/1996	29.88	30.13	29.88	30
08/07/1996	30	30.25	30	30.25
08/08/1996	30	30.19	29.75	29.88
08/09/1996	29.88	30.38	29.88	30.25
08/12/1996	30.25	30.5	30	30
08/13/1996	30	30	29.5	29.5
08/14/1996	29.63	30.13	29.63	30.13
08/15/1996	30.13	31.13	30	30.63
08/16/1996	31.25	32.13	31	31.88
08/19/1996	31.75	32.25	31.75	32
08/20/1996	32	32.75	32	32.5
08/21/1996	32.38	32.63	32.25	32.38
08/22/1996	32.63	32.88	32.5	32.75
08/23/1996	32.5	32.5	31.5	32
08/26/1996	32	32.13	31.75	31.88
08/27/1996	31.75	32.13	31.75	32
08/28/1996	32	32.13	31.88	32.13
08/29/1996	32	32	31.5	31.63
08/30/1996	31.5	32.13	31.25	31.25
09/03/1996	31	31.88	30.88	31.75
09/04/1996	31.75	32.25	31.75	32
09/05/1996	31.75	32.13	31.38	31.5
09/06/1996	31.75	32.38	31.5	32
09/09/1996	32.38	32.63	32.25	32.5
09/10/1996	32.38	32.88	32.38	32.75
09/11/1996	32.63	33	32.5	32.75
09/12/1996	32.75	33	32.63	32.75
09/13/1996	33	33.75	32.88	33.63
09/16/1996	33.63	33.88	33.5	33.88
09/17/1996	33.75	33.88	33.13	33.38
09/18/1996	33.25	33.88	33	33.38
09/19/1996	33.38	33.5	33.13	33.38
09/20/1996	33.5	33.63	33.25	33.5
09/23/1996	33.13	33.38	32.88	33.38
09/24/1996	33.13	33.38	32.88	33.13
09/25/1996	33.25	33.38	33.13	33.25
09/26/1996	33.25	33.75	33.25	33.63
09/27/1996	33.5	33.75	33.38	33.5
09/30/1996	33.5	33.63	33.25	33.38
10/01/1996	33.38	33.75	33.13	33.38
10/02/1996	33.63	33.88	33.5	33.63
10/03/1996	33.63	33.75	33.5	33.63
10/04/1996	33.88	34.63	33.75	34.63
10/07/1996	34.63	35.75	34.5	35.13
10/08/1996	35.13	35.38	34.38	34.75
10/09/1996	34.75	34.88	33.63	33.88
10/10/1996	33.38	34	33.38	34
10/11/1996	34.5	34.63	34.25	34.25
10/14/1996	34.63	35.13	34.63	34.63
10/15/1996	34.63	35	34.5	34.63
10/16/1996	34.5	35	34.5	35
10/17/1996	34.88	35.25	34.88	35
10/18/1996	35.13	35.38	34.88	35.13
10/21/1996	35.5	36	35.13	35.88
10/22/1996	35.63	35.75	35.38	35.63
10/23/1996	35.38	35.63	35	35.5
10/24/1996	35.5	35.5	35	35.13
10/25/1996	35.13	35.38	34.88	35.25
10/28/1996	35.25	35.75	35.13	35.5
10/29/1996	35.63	36.13	35.5	35.63
10/30/1996	35.63	36	35.63	35.75
10/31/1996	36	36.88	35.88	36.25
11/01/1996	36.38	36.38	35.63	35.88
11/04/1996	35.88	36.38	35.75	36.25
11/05/1996	36.25	37.38	36.25	36.88
11/06/1996	37	37.75	36.88	37.75
11/07/1996	37.63	37.88	37.38	37.75
11/08/1996	37.63	37.63	37.13	37.5
11/11/1996	37.25	37.38	37	37
11/12/1996	37	37.25	36.75	36.88
11/13/1996	36.75	36.88	36.5	36.75
11/14/1996	36.5	37.88	35.5	37.63
11/15/1996	38.5	38.88	37.63	37.75
11/18/1996	37.75	38.13	37.5	37.5
11/19/1996	37.75	38.63	37.75	38.25
11/20/1996	38.38	38.5	38	38.38
11/21/1996	38.13	38.38	38	38.13
11/22/1996	38.13	39	38	38.88
11/25/1996	38.63	39.75	38.63	39
11/26/1996	38.88	39.25	38.5	39.13
11/27/1996	39.25	39.38	38.88	39.13
11/29/1996	39.13	39.5	39	39.5
12/02/1996	39.25	39.25	38.63	39
12/03/1996	38.88	39.38	38.75	38.88
12/04/1996	38.63	38.63	38.13	38.38
12/05/1996	38.25	38.38	38	38
12/06/1996	36	38.25	36	37.88
12/09/1996	38	38.38	38	38.38
12/10/1996	38.25	38.75	38.25	38.75
12/11/1996	38	38.38	37.5	38
12/12/1996	38	38.13	37	37
12/13/1996	36.88	37.25	36.75	37.13
12/16/1996	37	37.25	36.75	36.88
12/17/1996	36.88	38.25	36.75	38.13
12/18/1996	38.13	38.13	37.5	37.63
12/19/1996	37.75	38.63	37.63	38.63
12/20/1996	39	39.13	38.75	39.13
12/23/1996	39.13	39.13	38.5	38.88
12/24/1996	38.63	38.88	38.63	38.88
12/26/1996	38.88	39.13	38.88	39
12/27/1996	39	39.13	38.88	39
12/30/1996	39	39	38.5	38.5
12/31/1996	38.5	38.5	37.63	37.63

Menu

Create your free account now!

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

1996 Historical Chart

Average

Low

High