PNC - The PNC Financial Services Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 30, 2023119.53120.00116.90118.85118.851,787,200
May 26, 2023119.31119.36117.86118.78118.781,803,600
May 25, 2023119.77120.67118.53118.99118.991,776,500
May 24, 2023120.16120.83119.29120.25120.252,062,400
May 23, 2023120.58124.60120.04121.49121.493,221,600
May 22, 2023119.44120.45117.81120.42120.422,452,400
May 19, 2023120.64120.65116.90118.48118.482,679,800
May 18, 2023118.77120.47117.45120.15120.153,077,100
May 17, 2023113.49119.29113.49119.25119.254,488,300
May 16, 2023113.73114.36111.40111.59111.592,243,600
May 15, 2023111.90114.16111.70113.67113.672,256,100
May 12, 2023113.70113.70110.31111.58111.582,211,300
May 11, 2023112.56113.63111.22112.70112.702,511,300
May 10, 2023117.29117.65113.78113.97113.973,473,300
May 09, 2023115.65116.59114.57115.70115.703,063,800
May 08, 2023118.00118.38115.54116.99116.992,867,100
May 05, 2023116.61117.96114.95116.18116.184,790,100
May 04, 2023113.38115.61111.84113.64113.646,975,900
May 03, 2023120.09120.90116.56116.65116.655,764,500
May 02, 2023123.25123.25117.78119.14119.148,595,100
May 01, 2023126.48126.77121.41122.00122.009,064,200
Apr 28, 2023126.71132.34126.40130.25130.253,942,000
Apr 27, 2023128.66129.40127.38128.02128.023,124,400
Apr 26, 2023123.45129.59123.41127.85127.856,547,400
Apr 25, 2023122.44124.65121.12123.70123.704,996,000
Apr 24, 2023124.00124.65122.64124.27124.272,333,600
Apr 21, 2023124.74125.35122.89123.38123.383,537,900
Apr 20, 2023126.60126.93124.26125.60125.603,720,500
Apr 19, 2023124.60129.65123.64128.37128.375,967,200
Apr 18, 2023125.09125.60122.10124.76124.764,718,800
Apr 17, 2023120.18125.13118.71125.09125.096,292,900
Apr 17, 20231.5 Dividend
Apr 14, 2023121.50122.29117.51121.85120.3512,921,100
Apr 13, 2023120.00121.69118.49121.41119.924,856,200
Apr 12, 2023123.05123.28119.45119.70118.234,446,300
Apr 11, 2023122.10123.21121.43122.31120.802,726,500
Apr 10, 2023121.22122.90120.86122.20120.703,234,800
Apr 06, 2023120.00124.10119.79121.88120.383,507,200
Apr 05, 2023120.81123.19120.33121.43119.943,550,000
Apr 04, 2023125.88126.25121.28122.83121.323,480,100
Apr 03, 2023126.91127.90124.65125.00123.464,845,300
Mar 31, 2023128.45128.85126.36127.10125.543,600,500
Mar 30, 2023131.09131.19126.73127.03125.473,064,200
Mar 29, 2023128.97129.75127.66128.92127.332,575,600
Mar 28, 2023124.48126.97124.00126.86125.302,703,800
Mar 27, 2023128.72129.57124.25125.02123.483,467,100
Mar 24, 2023120.00124.17119.27124.15122.624,137,300
Mar 23, 2023125.58126.11121.57122.13120.635,851,300
Mar 22, 2023130.58131.08124.39124.40122.874,249,900
Mar 21, 2023131.50132.58129.71131.62130.004,103,900
Mar 20, 2023126.11130.45124.92127.35125.785,179,800
Mar 17, 2023127.79128.30122.31123.72122.209,095,300
Mar 16, 2023124.50131.60120.95130.12128.527,677,700
Mar 15, 2023126.09126.62122.72125.05123.517,609,800
Mar 14, 2023137.50138.70126.94130.53128.928,289,500
Mar 13, 2023129.33132.97124.21130.06128.4614,700,700
Mar 10, 2023134.21141.64132.30137.16135.476,957,800
Mar 09, 2023143.98143.98137.46137.87136.174,320,000
Mar 08, 2023145.17146.32144.22145.13143.342,574,700
Mar 07, 2023151.32151.65145.15145.72143.933,520,400
Mar 06, 2023153.88155.34152.63152.68150.802,454,200
Mar 03, 2023151.61153.48151.11152.89151.012,465,800
Mar 02, 2023153.85154.30148.54150.24148.393,523,000
Mar 01, 2023156.98157.31154.29155.21153.302,504,800
Feb 28, 2023158.56158.88157.41157.92155.982,740,900
Feb 27, 2023160.07161.15157.29157.70155.761,488,300
Feb 24, 2023156.51158.74155.27158.49156.541,553,400
Feb 23, 2023157.87158.67155.60158.10156.153,004,000
Feb 22, 2023155.24156.67154.81156.30154.382,630,700
Feb 21, 2023156.86157.52154.96155.48153.571,843,200
Feb 17, 2023158.00158.74156.92158.59156.641,797,100
Feb 16, 2023158.52159.94157.92158.30156.351,781,700
Feb 15, 2023159.49161.78159.08160.00158.031,813,100
Feb 14, 2023160.36161.70159.11161.13159.151,122,100
Feb 13, 2023159.03161.33158.29160.98159.001,227,800
Feb 10, 2023158.21159.34157.59159.34157.381,863,700
Feb 09, 2023162.35162.70158.28158.88156.921,637,300
Feb 08, 2023161.06163.14160.76161.56159.571,929,500
Feb 07, 2023162.45164.00160.33162.94160.933,890,900
Feb 06, 2023164.07164.70162.59163.00160.991,567,600
Feb 03, 2023164.70167.12164.10165.39163.351,507,700
Feb 02, 2023165.50166.81163.11166.17164.121,930,100
Feb 01, 2023163.85166.57162.17164.79162.761,844,200
Jan 31, 2023163.00165.44161.78165.43163.392,295,100
Jan 30, 2023162.19163.45162.05162.86160.861,947,100
Jan 27, 2023161.99165.09161.95163.17161.162,046,900
Jan 26, 2023161.02161.99159.31161.93159.941,397,200
Jan 25, 2023157.22160.72156.63160.18158.212,227,500
Jan 24, 2023159.73159.73157.49158.42156.471,631,600
Jan 23, 2023155.22160.99154.55159.34157.382,433,200
Jan 20, 2023148.44155.11147.31154.87152.964,166,500
Jan 19, 2023150.50150.88147.10148.02146.205,764,300
Jan 18, 2023152.49155.21149.59152.07150.206,677,800
Jan 17, 2023163.13163.55161.16161.85159.863,608,200
Jan 13, 2023164.75165.26161.36164.00161.984,379,400
Jan 13, 20231.5 Dividend
Jan 12, 2023167.00169.07166.64168.82165.262,169,700
Jan 11, 2023165.12166.69165.05165.84162.343,197,900
Jan 10, 2023163.49165.05162.46164.94161.462,139,900
Jan 09, 2023164.95166.86163.09164.28160.822,473,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...