Canada markets closed

The PNC Financial Services Group, Inc. (PNC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
152.30+4.41 (+2.98%)
At close: 04:00PM EDT
150.81 -1.49 (-0.98%)
After hours: 07:43PM EDT
Time Period:
Apr 21, 2023 - Apr 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 2024148.99152.70148.66152.30152.302,368,900
Apr 18, 2024147.36149.12146.89147.89147.891,352,900
Apr 17, 2024149.06149.46145.78147.25147.251,897,100
Apr 16, 2024147.18148.00143.52146.54146.543,350,300
Apr 15, 2024152.36154.42149.31149.56149.562,159,800
Apr 12, 2024150.17152.00149.69150.63150.631,487,000
Apr 12, 20241.55 Dividend
Apr 11, 2024155.43155.43151.81154.08152.531,361,800
Apr 10, 2024158.90158.90154.13155.03153.471,827,100
Apr 09, 2024161.26162.14159.35161.40159.781,306,800
Apr 08, 2024158.19161.48157.57160.96159.341,950,000
Apr 05, 2024156.75157.71155.82157.37155.791,874,000
Apr 04, 2024158.92159.29156.12156.88155.301,548,200
Apr 03, 2024157.63159.53156.29157.14155.561,388,700
Apr 02, 2024159.00159.37157.46157.54155.961,509,200
Apr 01, 2024161.40161.54159.67159.94158.331,397,000
Mar 28, 2024159.98162.24159.88161.60159.971,725,300
Mar 27, 2024155.97160.10155.51159.97158.361,712,900
Mar 26, 2024155.14156.37154.74155.03153.471,179,200
Mar 25, 2024156.16157.18154.49155.04153.481,136,600
Mar 22, 2024158.20158.80155.50155.51153.951,595,500
Mar 21, 2024154.62158.46154.62157.81156.222,656,400
Mar 20, 2024149.69154.54149.07153.81152.261,408,200
Mar 19, 2024149.31150.94149.12150.11148.602,053,000
Mar 18, 2024149.36150.00146.98149.60148.101,316,500
Mar 15, 2024147.22150.19147.22148.78147.283,969,600
Mar 14, 2024151.79154.48147.28148.49147.002,084,500
Mar 13, 2024151.52153.23151.38152.72151.181,893,600
Mar 12, 2024153.00153.69150.32150.98149.461,840,300
Mar 11, 2024150.36153.00149.00152.84151.301,882,600
Mar 08, 2024151.60151.75150.19150.33148.821,324,300
Mar 07, 2024151.42153.24149.60150.44148.932,112,700
Mar 06, 2024148.81152.66147.09150.38148.877,478,800
Mar 05, 2024153.32157.31152.93155.12153.562,748,500
Mar 04, 2024150.99156.39150.34153.74152.195,796,800
Mar 01, 2024147.46148.16145.28147.81146.321,750,200
Feb 29, 2024147.95148.75145.93147.20145.722,726,000
Feb 28, 2024145.20147.74145.20145.69144.221,178,400
Feb 27, 2024145.47146.76144.87145.95144.481,206,800
Feb 26, 2024145.40147.00144.73144.85143.391,416,200
Feb 23, 2024145.26147.83144.71146.12144.651,837,900
Feb 22, 2024145.79148.00144.83145.39143.932,457,300
Feb 21, 2024145.57146.71139.69146.57145.102,795,300
Feb 20, 2024148.02148.42146.39146.70145.222,044,300
Feb 16, 2024148.42149.91147.69148.85147.351,465,400
Feb 15, 2024148.75150.26147.37149.63148.121,991,800
Feb 14, 2024146.63147.89145.97147.87146.381,265,300
Feb 13, 2024146.78147.20142.80145.26143.802,121,400
Feb 12, 2024147.77150.16147.35149.14147.641,612,700
Feb 09, 2024147.87148.38146.68147.77146.281,157,600
Feb 08, 2024147.17148.18145.84147.93146.441,492,600
Feb 07, 2024149.30149.88146.30148.17146.683,150,200
Feb 06, 2024145.80150.05145.64149.29147.793,915,000
Feb 05, 2024146.47147.84145.43145.83144.361,665,500
Feb 02, 2024143.98148.90142.40148.13146.644,080,500
Feb 01, 2024151.54151.74144.89145.44143.985,011,100
Jan 31, 2024151.77155.40150.89151.21149.692,041,100
Jan 30, 2024153.30154.72152.81154.25152.701,236,800
Jan 29, 2024151.00153.51150.84153.48151.941,176,400
Jan 26, 2024151.07152.28150.58151.60150.07999,300
Jan 25, 2024152.00152.00149.25151.25149.731,368,800
Jan 24, 2024150.90151.56150.03150.23148.721,368,700
Jan 23, 2024149.82150.77148.17149.91148.401,843,900
Jan 22, 2024151.09152.63149.32149.43147.932,767,600
Jan 19, 2024147.00150.94146.29150.79149.272,222,600
Jan 18, 2024148.95149.39145.06146.29144.822,708,300
Jan 17, 2024147.26152.32146.44148.82147.322,878,500
Jan 16, 2024147.72149.88143.83149.02147.524,159,000
Jan 12, 2024151.79152.86147.96148.92147.423,011,900
Jan 12, 20241.55 Dividend
Jan 11, 2024154.53154.54149.88152.54149.472,239,800
Jan 10, 2024154.50155.42153.21155.18152.061,515,700
Jan 09, 2024156.22156.22154.01154.51151.401,678,400
Jan 08, 2024156.00157.69154.58157.52154.351,522,900
Jan 05, 2024153.17157.14152.30156.23153.092,116,200
Jan 04, 2024151.89154.12151.82152.53149.462,785,800
Jan 03, 2024154.80155.45151.40151.66148.612,098,600
Jan 02, 2024153.98157.41153.13156.50153.352,473,200
Dec 29, 2023155.27156.11154.52154.85151.731,572,600
Dec 28, 2023155.44156.21154.95155.63152.501,153,300
Dec 27, 2023153.50155.05152.62155.00151.881,245,400
Dec 26, 2023152.34154.58151.95154.10151.001,066,700
Dec 22, 2023151.79153.49151.56152.47149.401,202,100
Dec 21, 2023150.99153.07150.43151.77148.721,683,500
Dec 20, 2023153.80155.38149.58149.67146.662,353,000
Dec 19, 2023151.45154.88150.48154.60151.492,373,500
Dec 18, 2023152.81152.81149.97151.41148.362,648,700
Dec 15, 2023152.90154.47151.76152.33149.275,912,600
Dec 14, 2023149.65154.13148.05153.31150.234,269,900
Dec 13, 2023140.67146.45140.34146.32143.382,455,300
Dec 12, 2023140.93141.75140.14140.85138.021,317,400
Dec 11, 2023141.28141.75140.22141.00138.162,254,300
Dec 08, 2023139.94141.54139.20140.67137.842,444,400
Dec 07, 2023140.14141.15139.19139.77136.962,249,500
Dec 06, 2023139.99142.06139.00139.36136.562,000,300
Dec 05, 2023139.97140.28138.47138.66135.872,147,600
Dec 04, 2023137.13141.05136.40140.79137.962,935,100
Dec 01, 2023133.69139.05133.29139.00136.202,580,700
Nov 30, 2023132.62134.70132.11133.96131.263,265,200
Nov 29, 2023130.47133.17130.10132.38129.722,492,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...