UK markets closed

The PNC Financial Services Group, Inc. (PNC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
167.65+1.15 (+0.69%)
At close: 01:00PM EST
167.68 +0.03 (+0.02%)
After hours: 04:26PM EST
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 2022167.96168.82167.04167.65167.65597,500
23 Nov 2022164.75166.89164.50166.50166.501,278,200
22 Nov 2022164.13165.50163.81164.98164.981,547,700
21 Nov 2022161.00163.34160.22162.66162.661,420,700
18 Nov 2022161.34161.72159.85161.16161.161,853,100
17 Nov 2022159.09159.85157.39158.80158.802,031,000
16 Nov 2022164.17164.59161.52161.65161.651,951,200
15 Nov 2022165.43167.63161.48164.14164.142,210,400
14 Nov 2022165.55165.90163.22163.29163.292,741,600
11 Nov 2022164.94167.50164.16165.76165.762,754,900
10 Nov 2022160.35164.47159.68163.85163.852,781,800
09 Nov 2022157.11157.68154.11155.55155.552,438,100
08 Nov 2022156.64160.16156.14158.66158.663,290,400
07 Nov 2022158.26159.18155.71156.70156.702,256,300
04 Nov 2022155.37157.28153.23156.50156.503,575,100
03 Nov 2022157.00157.59152.94153.31153.312,484,900
02 Nov 2022161.14163.38158.62158.73158.732,300,800
01 Nov 2022162.92163.40160.82161.81161.811,495,200
31 Oct 2022162.22163.25161.45161.83161.832,192,000
28 Oct 2022161.92163.30160.53162.87162.872,204,500
27 Oct 2022163.53164.94160.79161.00161.001,753,600
26 Oct 2022163.88164.85161.62161.72161.721,985,900
25 Oct 2022159.17164.16159.04163.22163.222,061,500
24 Oct 2022157.25161.21156.53160.44160.442,154,800
21 Oct 2022147.49156.67146.89156.37156.372,624,600
20 Oct 2022150.53152.97147.07147.98147.981,952,100
19 Oct 2022154.79156.81150.96151.70151.701,673,000
18 Oct 2022159.71159.85154.65156.16156.162,485,100
17 Oct 2022153.34156.47152.18155.85155.852,818,100
14 Oct 2022150.00154.89148.81149.70149.704,731,600
14 Oct 20221.5 Dividend
13 Oct 2022143.86154.07143.52152.97151.473,552,800
12 Oct 2022147.00148.28145.78146.12144.691,723,500
11 Oct 2022149.89150.78147.19147.68146.231,777,100
10 Oct 2022152.44153.43149.95150.85149.371,244,200
07 Oct 2022154.52154.76150.74151.34149.861,688,100
06 Oct 2022158.09159.00155.35155.71154.181,756,900
05 Oct 2022158.00159.98157.52159.23157.671,130,800
04 Oct 2022156.16160.74156.11160.64159.062,099,900
03 Oct 2022151.80155.00149.07153.80152.292,236,400
30 Sept 2022150.75153.69149.22149.42147.952,140,700
29 Sept 2022149.68151.61148.61150.73149.251,633,700
28 Sept 2022148.16152.46148.15151.59150.101,762,900
27 Sept 2022150.39151.00147.10148.03146.582,083,000
26 Sept 2022150.81152.29148.34148.74147.281,837,200
23 Sept 2022152.71153.61149.90151.92150.431,630,400
22 Sept 2022159.49159.49154.44154.67153.151,642,100
21 Sept 2022163.80164.50158.42158.45156.901,645,100
20 Sept 2022164.05164.81162.43163.83162.221,330,400
19 Sept 2022161.73165.67161.07165.31163.691,159,400
16 Sept 2022163.27164.17161.32163.83162.222,569,100
15 Sept 2022163.13166.89162.69165.05163.431,731,000
14 Sept 2022161.73162.91159.33162.41160.821,929,900
13 Sept 2022162.82163.81160.04160.85159.271,945,700
12 Sept 2022165.45167.24165.12166.28164.652,138,700
09 Sept 2022163.66165.19163.01164.34162.731,984,800
08 Sept 2022158.87163.02157.97162.85161.251,657,900
07 Sept 2022155.13160.18154.95159.61158.041,921,900
06 Sept 2022158.42158.42154.15156.37154.841,857,800
02 Sept 2022160.48162.00156.66157.25155.711,433,000
01 Sept 2022157.57158.56155.75158.45156.901,704,500
31 Aug 2022160.10160.42157.96158.00156.453,090,600
30 Aug 2022160.94160.94158.44159.30157.741,586,800
29 Aug 2022161.26161.74159.16160.12158.551,572,100
26 Aug 2022169.45169.84162.03162.19160.601,642,000
25 Aug 2022167.68170.00167.16168.90167.241,619,700
24 Aug 2022165.88167.67165.32167.40165.761,383,100
23 Aug 2022166.73167.94166.33166.49164.86840,400
22 Aug 2022168.89168.89166.06166.46164.831,269,000
19 Aug 2022172.02172.73169.95170.79169.121,240,800
18 Aug 2022173.89173.91172.30173.50171.80691,900
17 Aug 2022172.79174.32172.43173.34171.64936,400
16 Aug 2022173.15176.34173.15175.04173.32948,300
15 Aug 2022172.97174.44172.35173.93172.22910,200
12 Aug 2022173.03174.64171.77174.63172.921,188,000
11 Aug 2022171.29172.60170.58171.94170.251,563,100
10 Aug 2022168.24170.92167.51169.46167.802,324,000
09 Aug 2022166.06167.00165.26165.92164.29918,900
08 Aug 2022168.29168.84165.87166.04164.41927,200
05 Aug 2022164.22168.08163.66167.04165.401,556,200
04 Aug 2022164.87165.82163.41164.08162.471,473,400
03 Aug 2022164.69166.30163.41165.35163.731,151,900
02 Aug 2022165.53165.72163.24163.31161.711,597,400
01 Aug 2022163.88166.29162.49166.06164.431,159,000
29 Jul 2022163.50166.57163.25165.94164.312,122,200
28 Jul 2022162.77163.85160.57162.90161.301,732,400
27 Jul 2022162.37164.47161.52163.00161.402,153,100
26 Jul 2022163.44166.18161.65161.72160.131,574,100
25 Jul 2022163.32165.58162.24164.70163.081,294,200
22 Jul 2022161.86163.78160.90161.76160.171,457,300
21 Jul 2022159.39161.74158.97161.61160.031,547,500
20 Jul 2022158.99160.61157.88160.15158.581,683,100
19 Jul 2022156.85160.82156.33160.19158.622,018,600
18 Jul 2022156.03159.21153.39154.67153.152,219,900
15 Jul 2022148.00154.15146.39153.42151.924,838,700
14 Jul 2022150.57151.93149.51150.96149.482,120,400
13 Jul 2022155.14155.89151.42154.31152.803,068,700
12 Jul 2022158.00160.45156.18157.09155.551,681,300
12 Jul 20221.5 Dividend
11 Jul 2022160.95161.58158.89160.22157.161,776,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...