The PNC Financial Services Group, Inc. (PNC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 30, 2022 | - | - | - | - | - | - |
| Sept 29, 2022 | 149.68 | 151.61 | 148.61 | 150.73 | 150.73 | 1,633,700 |
| Sept 28, 2022 | 148.16 | 152.46 | 148.15 | 151.59 | 151.59 | 1,762,900 |
| Sept 27, 2022 | 150.39 | 151.00 | 147.10 | 148.03 | 148.03 | 2,083,000 |
| Sept 26, 2022 | 150.81 | 152.29 | 148.34 | 148.74 | 148.74 | 1,837,200 |
| Sept 23, 2022 | 152.71 | 153.61 | 149.90 | 151.92 | 151.92 | 1,630,400 |
| Sept 22, 2022 | 159.49 | 159.49 | 154.44 | 154.67 | 154.67 | 1,642,100 |
| Sept 21, 2022 | 163.80 | 164.50 | 158.42 | 158.45 | 158.45 | 1,645,100 |
| Sept 20, 2022 | 164.05 | 164.81 | 162.43 | 163.83 | 163.83 | 1,330,400 |
| Sept 19, 2022 | 161.73 | 165.67 | 161.07 | 165.31 | 165.31 | 1,159,400 |
| Sept 16, 2022 | 163.27 | 164.17 | 161.32 | 163.83 | 163.83 | 2,569,100 |
| Sept 15, 2022 | 163.13 | 166.89 | 162.69 | 165.05 | 165.05 | 1,731,000 |
| Sept 14, 2022 | 161.73 | 162.91 | 159.33 | 162.41 | 162.41 | 1,929,900 |
| Sept 13, 2022 | 162.82 | 163.81 | 160.04 | 160.85 | 160.85 | 1,945,700 |
| Sept 12, 2022 | 165.45 | 167.24 | 165.12 | 166.28 | 166.28 | 2,138,700 |
| Sept 09, 2022 | 163.66 | 165.19 | 163.01 | 164.34 | 164.34 | 1,984,800 |
| Sept 08, 2022 | 158.87 | 163.02 | 157.97 | 162.85 | 162.85 | 1,657,900 |
| Sept 07, 2022 | 155.13 | 160.18 | 154.95 | 159.61 | 159.61 | 1,921,900 |
| Sept 06, 2022 | 158.42 | 158.42 | 154.15 | 156.37 | 156.37 | 1,857,800 |
| Sept 02, 2022 | 160.48 | 162.00 | 156.66 | 157.25 | 157.25 | 1,433,000 |
| Sept 01, 2022 | 157.57 | 158.56 | 155.75 | 158.45 | 158.45 | 1,704,500 |
| Aug 31, 2022 | 160.10 | 160.42 | 157.96 | 158.00 | 158.00 | 3,090,600 |
| Aug 30, 2022 | 160.94 | 160.94 | 158.44 | 159.30 | 159.30 | 1,586,800 |
| Aug 29, 2022 | 161.26 | 161.74 | 159.16 | 160.12 | 160.12 | 1,572,100 |
| Aug 26, 2022 | 169.45 | 169.84 | 162.03 | 162.19 | 162.19 | 1,642,000 |
| Aug 25, 2022 | 167.68 | 170.00 | 167.16 | 168.90 | 168.90 | 1,619,700 |
| Aug 24, 2022 | 165.88 | 167.67 | 165.32 | 167.40 | 167.40 | 1,383,100 |
| Aug 23, 2022 | 166.73 | 167.94 | 166.33 | 166.49 | 166.49 | 840,400 |
| Aug 22, 2022 | 168.89 | 168.89 | 166.06 | 166.46 | 166.46 | 1,269,000 |
| Aug 19, 2022 | 172.02 | 172.73 | 169.95 | 170.79 | 170.79 | 1,240,800 |
| Aug 18, 2022 | 173.89 | 173.91 | 172.30 | 173.50 | 173.50 | 691,900 |
| Aug 17, 2022 | 172.79 | 174.32 | 172.43 | 173.34 | 173.34 | 936,400 |
| Aug 16, 2022 | 173.15 | 176.34 | 173.15 | 175.04 | 175.04 | 948,300 |
| Aug 15, 2022 | 172.97 | 174.44 | 172.35 | 173.93 | 173.93 | 910,200 |
| Aug 12, 2022 | 173.03 | 174.64 | 171.77 | 174.63 | 174.63 | 1,188,000 |
| Aug 11, 2022 | 171.29 | 172.60 | 170.58 | 171.94 | 171.94 | 1,563,100 |
| Aug 10, 2022 | 168.24 | 170.92 | 167.51 | 169.46 | 169.46 | 2,324,000 |
| Aug 09, 2022 | 166.06 | 167.00 | 165.26 | 165.92 | 165.92 | 918,900 |
| Aug 08, 2022 | 168.29 | 168.84 | 165.87 | 166.04 | 166.04 | 927,200 |
| Aug 05, 2022 | 164.22 | 168.08 | 163.66 | 167.04 | 167.04 | 1,556,200 |
| Aug 04, 2022 | 164.87 | 165.82 | 163.41 | 164.08 | 164.08 | 1,473,400 |
| Aug 03, 2022 | 164.69 | 166.30 | 163.41 | 165.35 | 165.35 | 1,151,900 |
| Aug 02, 2022 | 165.53 | 165.72 | 163.24 | 163.31 | 163.31 | 1,597,400 |
| Aug 01, 2022 | 163.88 | 166.29 | 162.49 | 166.06 | 166.06 | 1,159,000 |
| Jul 29, 2022 | 163.50 | 166.57 | 163.25 | 165.94 | 165.94 | 2,122,200 |
| Jul 28, 2022 | 162.77 | 163.85 | 160.57 | 162.90 | 162.90 | 1,732,400 |
| Jul 27, 2022 | 162.37 | 164.47 | 161.52 | 163.00 | 163.00 | 2,153,100 |
| Jul 26, 2022 | 163.44 | 166.18 | 161.65 | 161.72 | 161.72 | 1,574,100 |
| Jul 25, 2022 | 163.32 | 165.58 | 162.24 | 164.70 | 164.70 | 1,294,200 |
| Jul 22, 2022 | 161.86 | 163.78 | 160.90 | 161.76 | 161.76 | 1,457,300 |
| Jul 21, 2022 | 159.39 | 161.74 | 158.97 | 161.61 | 161.61 | 1,547,500 |
| Jul 20, 2022 | 158.99 | 160.61 | 157.88 | 160.15 | 160.15 | 1,683,100 |
| Jul 19, 2022 | 156.85 | 160.82 | 156.33 | 160.19 | 160.19 | 2,018,600 |
| Jul 18, 2022 | 156.03 | 159.21 | 153.39 | 154.67 | 154.67 | 2,219,900 |
| Jul 15, 2022 | 148.00 | 154.15 | 146.39 | 153.42 | 153.42 | 4,838,700 |
| Jul 14, 2022 | 150.57 | 151.93 | 149.51 | 150.96 | 150.96 | 2,120,400 |
| Jul 13, 2022 | 155.14 | 155.89 | 151.42 | 154.31 | 154.31 | 3,068,700 |
| Jul 12, 2022 | 158.00 | 160.45 | 156.18 | 157.09 | 157.09 | 1,681,300 |
| Jul 11, 2022 | 160.95 | 161.58 | 158.89 | 160.22 | 160.22 | 1,776,000 |
| Jul 08, 2022 | 162.98 | 163.68 | 160.54 | 161.38 | 161.38 | 1,456,700 |
| Jul 07, 2022 | 161.09 | 162.94 | 160.50 | 162.31 | 162.31 | 1,561,100 |
| Jul 06, 2022 | 160.09 | 161.48 | 158.53 | 160.03 | 160.03 | 1,692,900 |
| Jul 05, 2022 | 158.00 | 161.15 | 155.68 | 161.09 | 161.09 | 1,936,100 |
| Jul 01, 2022 | 157.27 | 161.51 | 155.20 | 161.30 | 161.30 | 2,165,200 |
| Jun 30, 2022 | 154.03 | 159.46 | 152.54 | 157.77 | 157.77 | 2,296,100 |
| Jun 29, 2022 | 160.25 | 160.25 | 157.07 | 157.37 | 157.37 | 1,132,800 |
| Jun 28, 2022 | 162.57 | 164.95 | 159.73 | 159.75 | 159.75 | 1,577,500 |
| Jun 27, 2022 | 164.00 | 164.45 | 160.46 | 161.45 | 161.45 | 1,462,800 |
| Jun 24, 2022 | 156.91 | 162.95 | 156.52 | 162.84 | 162.84 | 3,039,200 |
| Jun 23, 2022 | 155.63 | 156.47 | 153.16 | 155.80 | 155.80 | 2,157,500 |
| Jun 22, 2022 | 154.90 | 158.04 | 154.80 | 156.61 | 156.61 | 1,868,500 |
| Jun 21, 2022 | 157.62 | 158.70 | 155.47 | 156.49 | 156.49 | 2,184,600 |
| Jun 17, 2022 | 150.00 | 155.46 | 149.51 | 154.09 | 154.09 | 6,732,300 |
| Jun 16, 2022 | 153.74 | 153.93 | 150.67 | 151.48 | 151.48 | 3,403,800 |
| Jun 15, 2022 | 156.68 | 159.02 | 154.56 | 156.51 | 156.51 | 1,918,100 |
| Jun 14, 2022 | 156.13 | 159.41 | 154.28 | 155.66 | 155.66 | 1,932,600 |
| Jun 13, 2022 | 154.39 | 158.68 | 154.06 | 155.53 | 155.53 | 2,955,300 |
| Jun 10, 2022 | 158.87 | 161.70 | 157.41 | 158.33 | 158.33 | 2,252,200 |
| Jun 09, 2022 | 169.15 | 169.49 | 162.94 | 163.00 | 163.00 | 2,103,200 |
| Jun 08, 2022 | 171.71 | 171.71 | 168.89 | 169.90 | 169.90 | 1,112,800 |
| Jun 07, 2022 | 170.82 | 173.35 | 170.72 | 173.20 | 173.20 | 1,221,100 |
| Jun 06, 2022 | 174.99 | 176.33 | 172.82 | 173.08 | 173.08 | 924,700 |
| Jun 03, 2022 | 173.58 | 175.25 | 172.81 | 173.30 | 173.30 | 1,267,300 |
| Jun 02, 2022 | 172.41 | 175.56 | 170.96 | 175.51 | 175.51 | 1,418,000 |
| Jun 01, 2022 | 175.84 | 176.00 | 170.14 | 172.44 | 172.44 | 1,325,900 |
| May 31, 2022 | 172.53 | 176.47 | 172.18 | 175.41 | 175.41 | 2,995,500 |
| May 27, 2022 | 172.76 | 175.06 | 172.56 | 175.05 | 175.05 | 1,651,800 |
| May 26, 2022 | 168.90 | 174.35 | 168.47 | 172.95 | 172.95 | 2,648,800 |
| May 25, 2022 | 162.86 | 169.16 | 162.83 | 167.63 | 167.63 | 2,814,400 |
| May 24, 2022 | 161.70 | 163.82 | 158.71 | 163.26 | 163.26 | 2,218,600 |
| May 23, 2022 | 158.82 | 163.62 | 158.51 | 162.17 | 162.17 | 2,047,500 |
| May 20, 2022 | 155.57 | 157.16 | 152.35 | 155.98 | 155.98 | 2,014,500 |
| May 19, 2022 | 154.14 | 156.10 | 152.69 | 154.75 | 154.75 | 2,049,800 |
| May 18, 2022 | 159.11 | 159.53 | 155.35 | 155.93 | 155.93 | 1,905,200 |
| May 17, 2022 | 158.18 | 161.23 | 157.67 | 160.43 | 160.43 | 1,846,300 |
| May 16, 2022 | 157.08 | 157.75 | 153.13 | 155.27 | 155.27 | 2,598,500 |
| May 13, 2022 | 161.05 | 161.45 | 156.75 | 157.44 | 157.44 | 2,162,100 |
| May 12, 2022 | 158.88 | 160.52 | 156.20 | 159.30 | 159.30 | 2,030,600 |
| May 11, 2022 | 162.54 | 166.55 | 159.65 | 159.83 | 159.83 | 1,756,100 |
| May 10, 2022 | 164.71 | 166.23 | 159.62 | 161.84 | 161.84 | 2,005,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
