Canada markets closed

The PNC Financial Services Group, Inc. (PNC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
111.76-0.12 (-0.11%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 18, 2020110.99112.40110.67111.76111.762,233,000
Sep. 17, 2020111.58113.59111.00111.88111.881,767,400
Sep. 16, 2020111.15115.13110.74113.64113.642,254,100
Sep. 15, 2020113.70114.43110.70111.29111.291,998,400
Sep. 14, 2020111.50115.08111.23114.18114.181,504,300
Sep. 11, 2020109.08111.26108.35110.75110.751,632,000
Sep. 10, 2020110.61111.59108.19108.22108.222,031,400
Sep. 09, 2020111.28111.28109.77109.91109.911,074,900
Sep. 08, 2020111.61112.11108.84110.30110.302,045,300
Sep. 04, 2020113.97115.56111.34113.10113.101,466,800
Sep. 03, 2020113.76116.67110.94111.67111.671,869,700
Sep. 02, 2020111.00113.00110.62112.40112.401,624,900
Sep. 01, 2020109.81112.39109.54111.60111.601,705,800
Aug. 31, 2020112.04112.26111.10111.20111.202,158,300
Aug. 28, 2020113.20113.20111.41112.35112.351,311,800
Aug. 27, 2020110.04113.48109.55112.50112.501,857,200
Aug. 26, 2020110.51111.32109.52110.31110.312,058,200
Aug. 25, 2020111.45112.00109.57110.77110.772,044,200
Aug. 24, 2020106.89109.88106.50109.80109.801,704,700
Aug. 21, 2020105.80106.99105.50106.45106.452,208,300
Aug. 20, 2020105.08106.43104.41106.08106.082,003,900
Aug. 19, 2020106.87108.75106.17106.39106.391,989,200
Aug. 18, 2020109.94110.33106.81107.08107.082,431,300
Aug. 17, 2020110.40111.05109.54110.33110.332,513,600
Aug. 14, 2020109.80112.49109.50111.75111.751,831,000
Aug. 13, 2020110.46111.79109.83111.01111.011,271,000
Aug. 12, 2020114.73114.85110.40112.00112.002,005,600
Aug. 11, 2020112.74115.29111.93112.47112.472,910,700
Aug. 10, 2020110.15111.61109.38109.66109.662,066,900
Aug. 07, 2020105.83110.03105.81109.70109.702,797,800
Aug. 06, 2020105.79107.38105.65107.03107.031,632,600
Aug. 05, 2020106.19106.78105.36106.56106.562,293,400
Aug. 04, 2020106.14106.14104.83105.29105.291,645,300
Aug. 03, 2020106.54107.60105.30105.93105.931,913,200
Jul. 31, 2020106.45106.78104.06106.67106.672,082,300
Jul. 30, 2020106.45106.62104.34106.27106.271,736,700
Jul. 29, 2020104.32109.30104.05108.95108.952,604,900
Jul. 28, 2020104.41105.63104.41104.83104.831,335,800
Jul. 27, 2020105.75105.75103.84104.92104.921,884,300
Jul. 24, 2020108.07108.87106.73106.84106.841,991,200
Jul. 23, 2020106.01108.28105.85107.34107.342,062,500
Jul. 22, 2020106.64107.79106.05106.63106.632,529,900
Jul. 21, 2020103.69108.28103.69107.70107.703,502,400
Jul. 20, 2020102.00103.63101.55102.94102.942,401,000
Jul. 17, 2020104.29105.13102.99103.02103.022,953,300
Jul. 16, 2020101.85106.67101.34104.99104.994,029,200
Jul. 16, 20201.15 Dividend
Jul. 15, 2020103.87105.33101.70104.07102.923,991,000
Jul. 14, 2020102.66103.36100.40101.26100.143,445,800
Jul. 13, 2020102.50104.26101.52102.68101.553,573,100
Jul. 10, 202098.62102.0198.62101.60100.482,925,200
Jul. 09, 202099.4799.9997.0998.8597.763,432,000
Jul. 08, 202099.57100.8598.26100.1499.032,911,100
Jul. 07, 2020102.23102.6299.2199.7198.612,515,900
Jul. 06, 2020104.25105.70102.67103.35102.212,327,100
Jul. 02, 2020105.35106.29101.81102.15101.023,087,200
Jul. 01, 2020105.77105.79102.49102.83101.692,120,800
Jun. 30, 2020101.99106.04101.85105.21104.053,350,900
Jun. 29, 2020102.39103.62101.55102.83101.692,907,700
Jun. 26, 2020104.15104.62100.11100.9399.814,043,300
Jun. 25, 2020102.98106.91102.57106.45105.272,238,300
Jun. 24, 2020106.49106.49102.27103.38102.243,971,100
Jun. 23, 2020110.66111.83107.69107.73106.542,060,800
Jun. 22, 2020107.43109.98106.14108.56107.362,178,100
Jun. 19, 2020112.34113.12107.12108.23107.036,735,000
Jun. 18, 2020110.84113.52109.98110.73109.512,322,700
Jun. 17, 2020114.93115.38111.45111.80110.561,810,800
Jun. 16, 2020117.61117.71112.36114.94113.672,629,100
Jun. 15, 2020106.39113.32105.94112.97111.722,606,600
Jun. 12, 2020113.01113.21107.76110.76109.543,730,900
Jun. 11, 2020112.17114.23107.29107.51106.324,163,100
Jun. 10, 2020125.07125.69118.60118.93117.623,630,800
Jun. 09, 2020126.19127.76124.63126.19124.803,455,900
Jun. 08, 2020130.65132.37129.76131.13129.684,019,600
Jun. 05, 2020130.99132.58126.03128.03126.624,804,700
Jun. 04, 2020119.58123.26118.07122.72121.363,553,100
Jun. 03, 2020119.16121.48118.38119.71118.394,601,000
Jun. 02, 2020116.21116.50113.43114.86113.593,016,600
Jun. 01, 2020114.79116.00113.61114.67113.401,837,300
May 29, 2020113.54116.14113.27114.04112.783,666,600
May 28, 2020117.60117.65114.31115.80114.522,998,500
May 27, 2020118.00118.00112.30116.60115.314,416,500
May 26, 2020109.40111.65108.93109.56108.354,167,400
May 22, 2020103.54104.86102.59104.61103.453,242,200
May 21, 2020102.97105.47102.67103.19102.052,463,200
May 20, 2020102.99105.43102.71104.40103.252,671,900
May 19, 2020103.45104.50101.00101.13100.013,238,000
May 18, 2020101.00104.84100.11104.06102.913,579,700
May 15, 202096.9898.9195.8997.2596.182,649,600
May 14, 202094.4899.0093.2797.8496.765,234,200
May 13, 202099.5099.6694.8396.7995.726,206,100
May 12, 2020102.29103.1598.45100.0098.899,921,300
May 11, 2020103.00103.00100.70102.12100.992,520,900
May 08, 2020104.17105.48103.11105.03103.871,330,900
May 07, 202099.96104.4099.96101.29100.171,703,800
May 06, 2020101.00101.3598.1998.5097.412,457,900
May 05, 2020103.57104.1799.5999.7798.671,275,200
May 04, 2020100.00101.9398.68101.61100.492,175,900
May 01, 2020103.41105.96101.73102.97101.832,350,600
Apr. 30, 2020107.67108.47105.17106.67105.492,111,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...