Canada Markets open in 3 hrs 24 mins

The PNC Financial Services Group, Inc. (PNC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
150.73-0.86 (-0.57%)
At close: 04:00PM EDT
150.22 -0.51 (-0.34%)
After hours: 07:11PM EDT
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 2022------
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
Sept 08, 2022158.87163.02157.97162.85162.851,657,900
Sept 07, 2022155.13160.18154.95159.61159.611,921,900
Sept 06, 2022158.42158.42154.15156.37156.371,857,800
Sept 02, 2022160.48162.00156.66157.25157.251,433,000
Sept 01, 2022157.57158.56155.75158.45158.451,704,500
Aug 31, 2022160.10160.42157.96158.00158.003,090,600
Aug 30, 2022160.94160.94158.44159.30159.301,586,800
Aug 29, 2022161.26161.74159.16160.12160.121,572,100
Aug 26, 2022169.45169.84162.03162.19162.191,642,000
Aug 25, 2022167.68170.00167.16168.90168.901,619,700
Aug 24, 2022165.88167.67165.32167.40167.401,383,100
Aug 23, 2022166.73167.94166.33166.49166.49840,400
Aug 22, 2022168.89168.89166.06166.46166.461,269,000
Aug 19, 2022172.02172.73169.95170.79170.791,240,800
Aug 18, 2022173.89173.91172.30173.50173.50691,900
Aug 17, 2022172.79174.32172.43173.34173.34936,400
Aug 16, 2022173.15176.34173.15175.04175.04948,300
Aug 15, 2022172.97174.44172.35173.93173.93910,200
Aug 12, 2022173.03174.64171.77174.63174.631,188,000
Aug 11, 2022171.29172.60170.58171.94171.941,563,100
Aug 10, 2022168.24170.92167.51169.46169.462,324,000
Aug 09, 2022166.06167.00165.26165.92165.92918,900
Aug 08, 2022168.29168.84165.87166.04166.04927,200
Aug 05, 2022164.22168.08163.66167.04167.041,556,200
Aug 04, 2022164.87165.82163.41164.08164.081,473,400
Aug 03, 2022164.69166.30163.41165.35165.351,151,900
Aug 02, 2022165.53165.72163.24163.31163.311,597,400
Aug 01, 2022163.88166.29162.49166.06166.061,159,000
Jul 29, 2022163.50166.57163.25165.94165.942,122,200
Jul 28, 2022162.77163.85160.57162.90162.901,732,400
Jul 27, 2022162.37164.47161.52163.00163.002,153,100
Jul 26, 2022163.44166.18161.65161.72161.721,574,100
Jul 25, 2022163.32165.58162.24164.70164.701,294,200
Jul 22, 2022161.86163.78160.90161.76161.761,457,300
Jul 21, 2022159.39161.74158.97161.61161.611,547,500
Jul 20, 2022158.99160.61157.88160.15160.151,683,100
Jul 19, 2022156.85160.82156.33160.19160.192,018,600
Jul 18, 2022156.03159.21153.39154.67154.672,219,900
Jul 15, 2022148.00154.15146.39153.42153.424,838,700
Jul 14, 2022150.57151.93149.51150.96150.962,120,400
Jul 13, 2022155.14155.89151.42154.31154.313,068,700
Jul 12, 2022158.00160.45156.18157.09157.091,681,300
Jul 11, 2022160.95161.58158.89160.22160.221,776,000
Jul 08, 2022162.98163.68160.54161.38161.381,456,700
Jul 07, 2022161.09162.94160.50162.31162.311,561,100
Jul 06, 2022160.09161.48158.53160.03160.031,692,900
Jul 05, 2022158.00161.15155.68161.09161.091,936,100
Jul 01, 2022157.27161.51155.20161.30161.302,165,200
Jun 30, 2022154.03159.46152.54157.77157.772,296,100
Jun 29, 2022160.25160.25157.07157.37157.371,132,800
Jun 28, 2022162.57164.95159.73159.75159.751,577,500
Jun 27, 2022164.00164.45160.46161.45161.451,462,800
Jun 24, 2022156.91162.95156.52162.84162.843,039,200
Jun 23, 2022155.63156.47153.16155.80155.802,157,500
Jun 22, 2022154.90158.04154.80156.61156.611,868,500
Jun 21, 2022157.62158.70155.47156.49156.492,184,600
Jun 17, 2022150.00155.46149.51154.09154.096,732,300
Jun 16, 2022153.74153.93150.67151.48151.483,403,800
Jun 15, 2022156.68159.02154.56156.51156.511,918,100
Jun 14, 2022156.13159.41154.28155.66155.661,932,600
Jun 13, 2022154.39158.68154.06155.53155.532,955,300
Jun 10, 2022158.87161.70157.41158.33158.332,252,200
Jun 09, 2022169.15169.49162.94163.00163.002,103,200
Jun 08, 2022171.71171.71168.89169.90169.901,112,800
Jun 07, 2022170.82173.35170.72173.20173.201,221,100
Jun 06, 2022174.99176.33172.82173.08173.08924,700
Jun 03, 2022173.58175.25172.81173.30173.301,267,300
Jun 02, 2022172.41175.56170.96175.51175.511,418,000
Jun 01, 2022175.84176.00170.14172.44172.441,325,900
May 31, 2022172.53176.47172.18175.41175.412,995,500
May 27, 2022172.76175.06172.56175.05175.051,651,800
May 26, 2022168.90174.35168.47172.95172.952,648,800
May 25, 2022162.86169.16162.83167.63167.632,814,400
May 24, 2022161.70163.82158.71163.26163.262,218,600
May 23, 2022158.82163.62158.51162.17162.172,047,500
May 20, 2022155.57157.16152.35155.98155.982,014,500
May 19, 2022154.14156.10152.69154.75154.752,049,800
May 18, 2022159.11159.53155.35155.93155.931,905,200
May 17, 2022158.18161.23157.67160.43160.431,846,300
May 16, 2022157.08157.75153.13155.27155.272,598,500
May 13, 2022161.05161.45156.75157.44157.442,162,100
May 12, 2022158.88160.52156.20159.30159.302,030,600
May 11, 2022162.54166.55159.65159.83159.831,756,100
May 10, 2022164.71166.23159.62161.84161.842,005,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...