UK markets close in 3 hours 18 minutes

The PNC Financial Services Group, Inc. (PNC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
147.81+0.61 (+0.41%)
At close: 04:00PM EST
148.08 +0.27 (+0.18%)
Pre-market: 07:53AM EST
Time period:
04 Mar 2023 - 04 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 2024147.46148.16145.28147.81147.811,750,200
29 Feb 2024147.95148.75145.93147.20147.202,726,000
28 Feb 2024145.20147.74145.20145.69145.691,178,400
27 Feb 2024145.47146.76144.87145.95145.951,206,800
26 Feb 2024145.40147.00144.73144.85144.851,416,200
23 Feb 2024145.26147.83144.71146.12146.121,837,900
22 Feb 2024145.79148.00144.83145.39145.392,457,300
21 Feb 2024145.57146.71139.69146.57146.572,795,300
20 Feb 2024148.02148.42146.39146.70146.702,044,300
16 Feb 2024148.42149.91147.69148.85148.851,465,400
15 Feb 2024148.75150.26147.37149.63149.631,991,800
14 Feb 2024146.63147.89145.97147.87147.871,265,300
13 Feb 2024146.78147.20142.80145.26145.262,121,400
12 Feb 2024147.77150.16147.35149.14149.141,612,700
09 Feb 2024147.87148.38146.68147.77147.771,157,600
08 Feb 2024147.17148.18145.84147.93147.931,492,600
07 Feb 2024149.30149.88146.30148.17148.173,150,200
06 Feb 2024145.80150.05145.64149.29149.293,915,000
05 Feb 2024146.47147.84145.43145.83145.831,665,500
02 Feb 2024143.98148.90142.40148.13148.134,080,500
01 Feb 2024151.54151.74144.89145.44145.445,011,100
31 Jan 2024151.77155.40150.89151.21151.212,041,100
30 Jan 2024153.30154.72152.81154.25154.251,236,800
29 Jan 2024151.00153.51150.84153.48153.481,176,400
26 Jan 2024151.07152.28150.58151.60151.60999,300
25 Jan 2024152.00152.00149.25151.25151.251,368,800
24 Jan 2024150.90151.56150.03150.23150.231,368,700
23 Jan 2024149.82150.77148.17149.91149.911,843,900
22 Jan 2024151.09152.63149.32149.43149.432,767,600
19 Jan 2024147.00150.94146.29150.79150.792,222,600
18 Jan 2024148.95149.39145.06146.29146.292,708,300
17 Jan 2024147.26152.32146.44148.82148.822,878,500
16 Jan 2024147.72149.88143.83149.02149.024,159,000
12 Jan 2024151.79152.86147.96148.92148.923,011,900
12 Jan 20241.55 Dividend
11 Jan 2024154.53154.54149.88152.54150.992,239,800
10 Jan 2024154.50155.42153.21155.18153.601,515,700
09 Jan 2024156.22156.22154.01154.51152.941,678,400
08 Jan 2024156.00157.69154.58157.52155.921,522,900
05 Jan 2024153.17157.14152.30156.23154.642,116,200
04 Jan 2024151.89154.12151.82152.53150.982,785,800
03 Jan 2024154.80155.45151.40151.66150.122,098,600
02 Jan 2024153.98157.41153.13156.50154.912,473,200
29 Dec 2023155.27156.11154.52154.85153.281,572,600
28 Dec 2023155.44156.21154.95155.63154.051,153,300
27 Dec 2023153.50155.05152.62155.00153.431,245,400
26 Dec 2023152.34154.58151.95154.10152.531,066,700
22 Dec 2023151.79153.49151.56152.47150.921,202,100
21 Dec 2023150.99153.07150.43151.77150.231,683,500
20 Dec 2023153.80155.38149.58149.67148.152,353,000
19 Dec 2023151.45154.88150.48154.60153.032,373,500
18 Dec 2023152.81152.81149.97151.41149.872,648,700
15 Dec 2023152.90154.47151.76152.33150.785,912,600
14 Dec 2023149.65154.13148.05153.31151.754,269,900
13 Dec 2023140.67146.45140.34146.32144.832,455,300
12 Dec 2023140.93141.75140.14140.85139.421,317,400
11 Dec 2023141.28141.75140.22141.00139.572,254,300
08 Dec 2023139.94141.54139.20140.67139.242,444,400
07 Dec 2023140.14141.15139.19139.77138.352,249,500
06 Dec 2023139.99142.06139.00139.36137.942,000,300
05 Dec 2023139.97140.28138.47138.66137.252,147,600
04 Dec 2023137.13141.05136.40140.79139.362,935,100
01 Dec 2023133.69139.05133.29139.00137.592,580,700
30 Nov 2023132.62134.70132.11133.96132.603,265,200
29 Nov 2023130.47133.17130.10132.38131.032,492,800
28 Nov 2023128.60129.73127.83129.59128.271,592,700
27 Nov 2023127.74129.06127.49128.85127.541,415,800
24 Nov 2023127.70129.21127.15128.70127.39640,800
22 Nov 2023128.54128.75127.08127.95126.651,036,300
21 Nov 2023129.52130.00127.85127.97126.671,248,000
20 Nov 2023129.74130.81128.05130.34129.021,674,500
17 Nov 2023130.35130.72129.18130.26128.942,129,100
16 Nov 2023128.90129.66128.19129.34128.031,838,200
15 Nov 2023126.59129.82126.41128.96127.652,700,000
14 Nov 2023122.75127.07122.75126.66125.372,766,900
13 Nov 2023119.88120.37118.89119.60118.381,046,300
10 Nov 2023120.51121.04118.56120.43119.211,585,700
09 Nov 2023120.91121.39118.74119.36118.151,920,600
08 Nov 2023120.77120.77118.92120.26119.041,599,700
07 Nov 2023120.93121.64120.25120.78119.551,801,800
06 Nov 2023123.22123.69120.67121.55120.311,690,200
03 Nov 2023122.12124.37121.47123.21121.962,824,200
02 Nov 2023114.51119.92114.51119.85118.632,822,400
01 Nov 2023114.75115.06112.36113.46112.311,675,400
31 Oct 2023113.37114.52112.36114.47113.312,233,500
30 Oct 2023112.20113.29111.08112.89111.742,306,600
27 Oct 2023113.65113.82110.80111.24110.111,854,600
26 Oct 2023111.24115.24110.83114.36113.203,305,100
25 Oct 2023110.58111.60109.40111.29110.162,214,600
24 Oct 2023110.20112.25110.12111.28110.152,669,500
23 Oct 2023111.41113.16109.45109.71108.603,069,000
20 Oct 2023115.80115.99111.45111.82110.682,864,700
19 Oct 2023115.10118.97115.02115.66114.482,867,900
18 Oct 2023118.09118.95115.39115.69114.512,537,300
17 Oct 2023117.76121.44117.60119.13117.922,614,100
16 Oct 2023117.92118.86115.58118.13116.932,197,300
16 Oct 20231.55 Dividend
13 Oct 2023120.65121.09116.25118.14115.415,576,500
12 Oct 2023122.91123.13120.83121.32118.512,497,600
11 Oct 2023123.07124.25122.04122.74119.901,840,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...