Canada Markets open in 1 hr 20 mins

The PNC Financial Services Group, Inc. (PNC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
165.43+2.57 (+1.58%)
At close: 04:00PM EST
165.06 -0.37 (-0.22%)
Pre-Market: 08:00AM EST
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 2023------
Jan 31, 2023------
Jan 30, 2023162.19163.45162.05162.86162.861,947,100
Jan 27, 2023161.99165.09161.95163.17163.172,046,900
Jan 26, 2023161.02161.99159.31161.93161.931,397,200
Jan 25, 2023157.22160.72156.63160.18160.182,227,500
Jan 24, 2023159.73159.73157.49158.42158.421,631,600
Jan 23, 2023155.22160.99154.55159.34159.342,433,200
Jan 20, 2023148.44155.11147.31154.87154.874,165,100
Jan 19, 2023150.50150.88147.10148.02148.025,764,300
Jan 18, 2023152.49155.21149.59152.07152.076,677,800
Jan 17, 2023163.13163.55161.16161.85161.853,608,200
Jan 13, 2023164.75165.26161.36164.00164.004,379,100
Jan 12, 2023167.00169.07166.64168.82168.822,169,700
Jan 11, 2023165.12166.69165.05165.84165.843,197,900
Jan 10, 2023163.49165.05162.46164.94164.942,139,900
Jan 09, 2023164.95166.86163.09164.28164.282,473,700
Jan 06, 2023162.50164.79158.92164.21164.212,250,100
Jan 05, 2023160.96161.64157.31159.37159.372,173,900
Jan 04, 2023161.60166.10160.65163.73163.732,107,600
Jan 03, 2023159.65161.60157.67159.52159.521,650,600
Dec 30, 2022157.24158.57156.22157.94157.941,035,000
Dec 29, 2022156.25158.05155.61157.83157.83994,300
Dec 28, 2022156.32157.03155.35155.86155.86974,600
Dec 27, 2022155.36156.64154.33155.96155.96733,000
Dec 23, 2022154.23156.14154.18155.02155.021,027,600
Dec 22, 2022153.17154.54151.09154.29154.291,522,100
Dec 21, 2022153.65155.49153.26153.90153.901,541,600
Dec 20, 2022150.48153.69150.35151.68151.682,144,700
Dec 19, 2022150.27152.54148.94150.16150.162,070,500
Dec 16, 2022148.86150.89148.05150.39150.397,000,000
Dec 15, 2022147.50150.41147.07150.18150.183,043,400
Dec 14, 2022153.37154.67149.20149.62149.623,205,800
Dec 13, 2022160.73161.08153.03154.03154.032,621,000
Dec 12, 2022154.59156.76152.14156.70156.702,349,400
Dec 09, 2022153.62155.86153.07154.08154.081,761,000
Dec 08, 2022155.85157.01153.61154.34154.341,927,100
Dec 07, 2022151.10156.33150.52155.10155.102,628,200
Dec 06, 2022152.99153.79149.69151.86151.862,563,100
Dec 05, 2022162.77162.83152.58153.11153.113,811,300
Dec 02, 2022162.72164.60162.24164.23164.231,569,900
Dec 01, 2022169.55170.28164.38164.80164.801,854,200
Nov 30, 2022163.78168.54159.78168.26168.263,296,800
Nov 29, 2022162.93164.87162.26164.37164.37975,500
Nov 28, 2022166.04166.77162.29162.61162.611,525,800
Nov 25, 2022167.96168.82167.04167.65167.65597,500
Nov 23, 2022164.75166.89164.50166.50166.501,278,200
Nov 22, 2022164.13165.50163.81164.98164.981,547,700
Nov 21, 2022161.00163.34160.22162.66162.661,420,700
Nov 18, 2022161.34161.72159.85161.16161.161,853,100
Nov 17, 2022159.09159.85157.39158.80158.802,031,000
Nov 16, 2022164.17164.59161.52161.65161.651,951,200
Nov 15, 2022165.43167.63161.48164.14164.142,210,400
Nov 14, 2022165.55165.90163.22163.29163.292,741,600
Nov 11, 2022164.94167.50164.16165.76165.762,754,900
Nov 10, 2022160.35164.47159.68163.85163.852,781,800
Nov 09, 2022157.11157.68154.11155.55155.552,438,100
Nov 08, 2022156.64160.16156.14158.66158.663,290,400
Nov 07, 2022158.26159.18155.71156.70156.702,256,300
Nov 04, 2022155.37157.28153.23156.50156.503,575,100
Nov 03, 2022157.00157.59152.94153.31153.312,484,900
Nov 02, 2022161.14163.38158.62158.73158.732,300,800
Nov 01, 2022162.92163.40160.82161.81161.811,495,200
Oct 31, 2022162.22163.25161.45161.83161.832,192,000
Oct 28, 2022161.92163.30160.53162.87162.872,204,500
Oct 27, 2022163.53164.94160.79161.00161.001,753,600
Oct 26, 2022163.88164.85161.62161.72161.721,985,900
Oct 25, 2022159.17164.16159.04163.22163.222,061,500
Oct 24, 2022157.25161.21156.53160.44160.442,154,800
Oct 21, 2022147.49156.67146.89156.37156.372,624,600
Oct 20, 2022150.53152.97147.07147.98147.981,952,100
Oct 19, 2022154.79156.81150.96151.70151.701,673,000
Oct 18, 2022159.71159.85154.65156.16156.162,485,100
Oct 17, 2022153.34156.47152.18155.85155.852,818,100
Oct 14, 2022150.00154.89148.81149.70149.704,731,600
Oct 13, 2022143.86154.07143.52152.97152.973,552,800
Oct 12, 2022147.00148.28145.78146.12146.121,723,500
Oct 11, 2022149.89150.78147.19147.68147.681,777,100
Oct 10, 2022152.44153.43149.95150.85150.851,244,200
Oct 07, 2022154.52154.76150.74151.34151.341,688,100
Oct 06, 2022158.09159.00155.35155.71155.711,756,900
Oct 05, 2022158.00159.98157.52159.23159.231,130,800
Oct 04, 2022156.16160.74156.11160.64160.642,099,900
Oct 03, 2022151.80155.00149.07153.80153.802,236,400
Sept 30, 2022150.75153.69149.22149.42149.422,140,700
Sept 29, 2022149.68151.61148.61150.73150.731,633,700
Sept 28, 2022148.16152.46148.15151.59151.591,762,900
Sept 27, 2022150.39151.00147.10148.03148.032,083,000
Sept 26, 2022150.81152.29148.34148.74148.741,837,200
Sept 23, 2022152.71153.61149.90151.92151.921,630,400
Sept 22, 2022159.49159.49154.44154.67154.671,642,100
Sept 21, 2022163.80164.50158.42158.45158.451,645,100
Sept 20, 2022164.05164.81162.43163.83163.831,330,400
Sept 19, 2022161.73165.67161.07165.31165.311,159,400
Sept 16, 2022163.27164.17161.32163.83163.832,569,100
Sept 15, 2022163.13166.89162.69165.05165.051,731,000
Sept 14, 2022161.73162.91159.33162.41162.411,929,900
Sept 13, 2022162.82163.81160.04160.85160.851,945,700
Sept 12, 2022165.45167.24165.12166.28166.282,138,700
Sept 09, 2022163.66165.19163.01164.34164.341,984,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...