PNC - The PNC Financial Services Group, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr. 06, 202090.1794.9589.6793.8793.871,960,663
Apr. 03, 202089.3991.1284.0285.1985.193,115,200
Apr. 02, 202087.3391.9785.8690.7390.733,063,500
Apr. 01, 202090.0090.7686.5287.3587.354,024,600
Mar. 31, 202098.73100.5494.2495.7295.723,563,600
Mar. 30, 202099.27101.6897.82100.97100.972,707,400
Mar. 27, 202097.48103.2996.98100.13100.132,535,500
Mar. 26, 202092.58103.7392.05102.92102.923,735,700
Mar. 25, 202091.5297.1786.9092.0592.053,793,100
Mar. 24, 202086.5590.9984.6690.1890.185,137,300
Mar. 23, 202086.3588.4479.4180.6480.643,848,300
Mar. 20, 202094.0895.3786.6089.4989.493,939,900
Mar. 19, 202085.4396.5084.5792.4292.423,370,800
Mar. 18, 202088.7891.1981.0387.5387.535,107,400
Mar. 17, 202091.3096.1987.5496.0096.004,486,800
Mar. 16, 202091.18103.2989.2689.9789.975,318,400
Mar. 13, 2020103.31107.1899.46106.98106.986,420,100
Mar. 12, 202093.48104.0090.8994.7294.725,347,700
Mar. 11, 2020104.29106.08100.13101.94101.945,605,500
Mar. 10, 2020104.05108.98100.30108.04108.044,757,100
Mar. 09, 2020102.60107.2197.5598.7598.754,702,300
Mar. 06, 2020115.38118.49112.12114.23114.233,704,000
Mar. 05, 2020124.66124.81118.45120.69120.693,561,500
Mar. 04, 2020127.16129.61124.61129.40129.402,598,600
Mar. 03, 2020132.00133.64124.05125.49125.493,545,500
Mar. 02, 2020126.82132.76124.65132.64132.642,965,200
Feb. 28, 2020126.31127.95122.55126.40126.404,900,400
Feb. 27, 2020136.01136.81130.53130.62130.623,668,800
Feb. 26, 2020142.55143.08138.68138.71138.712,734,800
Feb. 25, 2020148.90149.34141.01141.34141.342,828,000
Feb. 24, 2020149.31150.22148.08148.81148.812,234,700
Feb. 21, 2020153.60154.07151.78153.80153.801,547,500
Feb. 20, 2020152.75154.94152.27154.48154.481,426,400
Feb. 19, 2020152.15153.90151.89153.35153.351,317,400
Feb. 18, 2020153.49154.13150.00151.39151.392,121,900
Feb. 14, 2020155.16155.44153.18154.13154.131,832,400
Feb. 13, 2020154.76155.55154.13155.32155.321,388,000
Feb. 12, 2020156.00156.92154.84155.21155.21956,100
Feb. 11, 2020154.34155.69154.19154.79154.791,224,400
Feb. 10, 2020152.49153.86152.31153.86153.861,206,400
Feb. 07, 2020151.82153.64151.38153.35153.351,547,200
Feb. 06, 2020154.82154.95152.68152.85152.851,484,300
Feb. 05, 2020152.52153.85152.30153.79153.791,451,900
Feb. 04, 2020151.95152.23150.43150.66150.661,502,500
Feb. 03, 2020150.04151.15149.26149.54149.541,969,300
Jan. 31, 2020149.27150.69148.24148.55148.552,808,400
Jan. 30, 2020147.13151.10147.13150.96150.962,277,500
Jan. 29, 2020149.91150.76148.33148.59148.591,091,200
Jan. 28, 2020149.32150.97148.88149.69149.691,636,200
Jan. 27, 2020147.94150.00147.32148.53148.532,343,400
Jan. 24, 2020152.48152.48149.52150.38150.383,152,900
Jan. 23, 2020151.39153.25149.93152.71152.712,118,100
Jan. 22, 2020151.96153.02151.65152.26152.262,637,300
Jan. 21, 2020152.14153.33151.46151.65151.652,036,200
Jan. 17, 2020153.05154.05152.85153.36153.362,515,600
Jan. 16, 2020153.58153.70149.95152.62152.623,831,600
Jan. 16, 20201.15 Dividend
Jan. 15, 2020158.31158.31153.33154.08152.934,078,500
Jan. 14, 2020159.17160.95158.81159.88158.693,333,900
Jan. 13, 2020158.88159.54157.82159.44158.252,391,100
Jan. 10, 2020160.98160.98158.47158.57157.392,182,500
Jan. 09, 2020160.38161.25159.84160.81159.611,652,000
Jan. 08, 2020158.00159.91157.30158.89157.701,958,400
Jan. 07, 2020157.43158.40156.61157.26156.091,936,300
Jan. 06, 2020158.10158.68157.45158.51157.331,335,500
Jan. 03, 2020158.41159.59157.43158.83157.641,374,400
Jan. 02, 2020159.75160.37158.90160.37159.171,881,300
Dec. 31, 2019159.85160.37158.99159.63158.441,499,800
Dec. 30, 2019161.59161.79159.88160.02158.831,401,100
Dec. 27, 2019161.55161.72160.56160.81159.611,051,800
Dec. 26, 2019160.48161.27160.29161.15159.95798,000
Dec. 24, 2019159.84160.56159.58160.42159.221,230,000
Dec. 23, 2019160.08160.64158.92159.53158.341,253,600
Dec. 20, 2019161.20161.37159.37159.82158.633,340,300
Dec. 19, 2019160.27160.95158.72159.53158.341,577,600
Dec. 18, 2019160.81160.91159.38160.05158.861,621,200
Dec. 17, 2019158.97160.91158.48160.36159.161,527,800
Dec. 16, 2019160.30160.87158.89159.00157.811,644,400
Dec. 13, 2019158.16160.08157.39158.64157.462,472,600
Dec. 12, 2019155.66159.64155.12159.00157.813,113,600
Dec. 11, 2019155.83156.12154.90155.00153.841,795,100
Dec. 10, 2019153.70156.83152.74155.60154.442,606,500
Dec. 09, 2019152.20154.06152.04153.70152.551,699,600
Dec. 06, 2019154.08154.82153.50153.81152.662,701,000
Dec. 05, 2019152.28152.63151.59152.20151.062,087,100
Dec. 04, 2019149.74151.84149.64151.35150.221,703,200
Dec. 03, 2019150.27150.29148.09149.74148.622,358,000
Dec. 02, 2019153.93154.44151.94151.98150.851,234,300
Nov. 29, 2019153.64154.45152.94153.21152.07736,300
Nov. 27, 2019153.67154.15152.53153.29152.151,315,300
Nov. 26, 2019153.14153.47152.34152.89151.751,570,700
Nov. 25, 2019153.55154.42152.73153.40152.262,438,300
Nov. 22, 2019151.36153.72150.94152.85151.711,080,600
Nov. 21, 2019152.67153.53151.31151.69150.561,404,600
Nov. 20, 2019151.27152.66150.44151.78150.651,456,400
Nov. 19, 2019152.00153.10150.75151.72150.591,647,000
Nov. 18, 2019150.52152.43150.49151.71150.581,616,600
Nov. 15, 2019150.11150.92149.41150.86149.731,773,000
Nov. 14, 2019150.16150.86148.48149.02147.911,973,000
Nov. 13, 2019150.64151.75150.07150.82149.691,677,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...