The PNC Financial Services Group, Inc. (PNC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2022 | - | - | - | - | - | - |
| 13 May 2022 | 161.05 | 161.45 | 156.75 | 157.44 | 157.44 | 2,162,100 |
| 12 May 2022 | 158.88 | 160.52 | 156.20 | 159.30 | 159.30 | 2,030,600 |
| 11 May 2022 | 162.54 | 166.55 | 159.65 | 159.83 | 159.83 | 1,756,100 |
| 10 May 2022 | 164.71 | 166.23 | 159.62 | 161.84 | 161.84 | 2,005,600 |
| 09 May 2022 | 164.57 | 165.62 | 162.70 | 163.67 | 163.67 | 2,050,500 |
| 06 May 2022 | 168.46 | 168.83 | 164.59 | 166.62 | 166.62 | 2,342,000 |
| 05 May 2022 | 171.47 | 171.79 | 166.33 | 168.87 | 168.87 | 1,881,600 |
| 04 May 2022 | 169.52 | 174.28 | 168.52 | 173.72 | 173.72 | 2,186,500 |
| 03 May 2022 | 169.12 | 171.60 | 168.03 | 169.66 | 169.66 | 2,250,100 |
| 02 May 2022 | 168.40 | 169.10 | 164.10 | 167.54 | 167.54 | 2,395,000 |
| 29 Apr 2022 | 170.70 | 172.15 | 165.59 | 166.10 | 166.10 | 3,452,800 |
| 28 Apr 2022 | 171.80 | 171.95 | 168.33 | 171.08 | 171.08 | 2,930,400 |
| 27 Apr 2022 | 168.82 | 171.74 | 168.05 | 170.43 | 170.43 | 2,405,500 |
| 26 Apr 2022 | 170.14 | 172.54 | 168.96 | 169.46 | 169.46 | 2,489,400 |
| 25 Apr 2022 | 171.84 | 172.77 | 168.03 | 172.50 | 172.50 | 3,113,700 |
| 22 Apr 2022 | 177.91 | 178.33 | 173.07 | 173.25 | 173.25 | 3,203,200 |
| 21 Apr 2022 | 180.95 | 183.11 | 176.92 | 177.58 | 177.58 | 2,367,600 |
| 20 Apr 2022 | 180.39 | 183.19 | 179.51 | 179.64 | 179.64 | 2,149,700 |
| 19 Apr 2022 | 176.81 | 178.62 | 175.98 | 178.05 | 178.05 | 3,328,200 |
| 18 Apr 2022 | 173.95 | 177.31 | 173.95 | 175.75 | 175.75 | 2,962,400 |
| 14 Apr 2022 | 178.87 | 180.72 | 174.26 | 175.00 | 175.00 | 3,475,000 |
| 13 Apr 2022 | 177.75 | 180.15 | 176.97 | 178.44 | 178.44 | 2,422,800 |
| 12 Apr 2022 | 182.25 | 184.03 | 178.56 | 179.75 | 179.75 | 1,825,800 |
| 11 Apr 2022 | 184.57 | 188.59 | 183.67 | 183.98 | 183.98 | 2,588,600 |
| 08 Apr 2022 | 183.20 | 185.16 | 181.94 | 184.70 | 184.70 | 2,694,700 |
| 07 Apr 2022 | 181.05 | 182.55 | 177.32 | 181.38 | 181.38 | 2,303,200 |
| 06 Apr 2022 | 180.83 | 182.47 | 180.15 | 180.96 | 180.96 | 1,904,000 |
| 05 Apr 2022 | 181.61 | 185.23 | 181.21 | 182.39 | 182.39 | 1,710,500 |
| 04 Apr 2022 | 180.23 | 184.66 | 177.53 | 182.81 | 182.81 | 2,663,500 |
| 01 Apr 2022 | 184.24 | 185.89 | 180.21 | 181.14 | 181.14 | 2,485,100 |
| 31 Mar 2022 | 190.16 | 191.78 | 184.34 | 184.45 | 184.45 | 3,301,400 |
| 30 Mar 2022 | 194.04 | 194.39 | 189.21 | 190.73 | 190.73 | 1,980,600 |
| 29 Mar 2022 | 197.90 | 198.98 | 193.39 | 194.06 | 194.06 | 1,440,600 |
| 28 Mar 2022 | 194.74 | 195.10 | 191.56 | 194.71 | 194.71 | 1,789,900 |
| 25 Mar 2022 | 193.65 | 197.40 | 193.26 | 196.47 | 196.47 | 1,607,800 |
| 24 Mar 2022 | 193.93 | 194.66 | 192.06 | 193.25 | 193.25 | 1,585,500 |
| 23 Mar 2022 | 194.89 | 197.20 | 192.61 | 192.67 | 192.67 | 1,535,600 |
| 22 Mar 2022 | 196.27 | 199.43 | 195.38 | 197.37 | 197.37 | 1,958,100 |
| 21 Mar 2022 | 194.93 | 195.43 | 190.73 | 193.01 | 193.01 | 1,859,600 |
| 18 Mar 2022 | 194.92 | 195.00 | 188.97 | 192.97 | 192.97 | 5,386,000 |
| 17 Mar 2022 | 189.25 | 193.09 | 187.32 | 193.07 | 193.07 | 2,195,400 |
| 16 Mar 2022 | 188.40 | 192.84 | 187.41 | 192.39 | 192.39 | 2,057,600 |
| 15 Mar 2022 | 185.37 | 186.27 | 182.48 | 185.24 | 185.24 | 2,114,800 |
| 14 Mar 2022 | 183.79 | 186.52 | 182.19 | 183.36 | 183.36 | 2,421,300 |
| 11 Mar 2022 | 186.13 | 188.26 | 181.89 | 182.15 | 182.15 | 2,342,800 |
| 10 Mar 2022 | 184.08 | 185.55 | 182.10 | 184.96 | 184.96 | 2,314,900 |
| 09 Mar 2022 | 188.60 | 190.15 | 185.85 | 186.75 | 186.75 | 1,699,700 |
| 08 Mar 2022 | 182.33 | 187.00 | 180.00 | 181.60 | 181.60 | 3,016,500 |
| 07 Mar 2022 | 183.68 | 184.61 | 178.67 | 178.70 | 178.70 | 3,215,800 |
| 04 Mar 2022 | 186.57 | 187.54 | 182.11 | 184.87 | 184.87 | 2,823,800 |
| 03 Mar 2022 | 193.50 | 195.32 | 190.61 | 191.59 | 191.59 | 2,762,400 |
| 02 Mar 2022 | 190.00 | 195.11 | 189.46 | 193.70 | 193.70 | 2,303,800 |
| 01 Mar 2022 | 197.59 | 198.40 | 186.56 | 187.19 | 187.19 | 3,781,400 |
| 28 Feb 2022 | 196.53 | 199.58 | 196.29 | 199.25 | 199.25 | 2,555,900 |
| 25 Feb 2022 | 197.58 | 203.66 | 197.13 | 202.67 | 202.67 | 2,031,400 |
| 24 Feb 2022 | 192.00 | 196.09 | 189.64 | 195.61 | 195.61 | 2,833,100 |
| 23 Feb 2022 | 203.50 | 205.70 | 198.04 | 199.01 | 199.01 | 2,035,400 |
| 22 Feb 2022 | 201.94 | 205.74 | 200.57 | 203.08 | 203.08 | 2,659,400 |
| 18 Feb 2022 | 200.49 | 203.92 | 200.47 | 201.17 | 201.17 | 1,636,300 |
| 17 Feb 2022 | 206.46 | 206.99 | 201.12 | 201.30 | 201.30 | 1,884,500 |
| 16 Feb 2022 | 205.84 | 209.91 | 205.84 | 208.59 | 208.59 | 1,569,900 |
| 15 Feb 2022 | 207.02 | 208.22 | 205.62 | 207.19 | 207.19 | 3,863,900 |
| 14 Feb 2022 | 208.36 | 208.94 | 201.99 | 204.57 | 204.57 | 3,427,000 |
| 11 Feb 2022 | 209.02 | 212.75 | 206.16 | 207.36 | 207.36 | 2,302,000 |
| 10 Feb 2022 | 210.64 | 214.50 | 209.79 | 210.63 | 210.63 | 1,894,100 |
| 09 Feb 2022 | 212.23 | 212.68 | 209.98 | 210.76 | 210.76 | 2,129,500 |
| 08 Feb 2022 | 212.14 | 213.18 | 210.50 | 211.36 | 211.36 | 3,086,100 |
| 07 Feb 2022 | 211.16 | 211.93 | 209.51 | 209.70 | 209.70 | 2,383,200 |
| 04 Feb 2022 | 209.29 | 212.15 | 208.93 | 210.35 | 210.35 | 2,020,700 |
| 03 Feb 2022 | 211.76 | 212.57 | 207.76 | 208.01 | 208.01 | 1,544,300 |
| 02 Feb 2022 | 209.24 | 211.42 | 207.26 | 210.87 | 210.87 | 1,568,700 |
| 01 Feb 2022 | 205.83 | 209.98 | 204.44 | 209.74 | 209.74 | 2,392,700 |
| 31 Jan 2022 | 205.92 | 207.58 | 203.41 | 205.99 | 205.99 | 2,235,200 |
| 28 Jan 2022 | 204.11 | 208.41 | 202.72 | 208.22 | 208.22 | 1,798,400 |
| 27 Jan 2022 | 208.67 | 210.42 | 202.68 | 204.96 | 204.96 | 1,875,200 |
| 26 Jan 2022 | 206.82 | 208.92 | 202.75 | 206.01 | 206.01 | 1,641,000 |
| 25 Jan 2022 | 202.35 | 206.28 | 199.08 | 204.20 | 204.20 | 1,697,100 |
| 24 Jan 2022 | 196.55 | 204.86 | 194.47 | 204.11 | 204.11 | 3,535,500 |
| 21 Jan 2022 | 206.19 | 206.41 | 199.41 | 200.96 | 200.96 | 3,015,400 |
| 20 Jan 2022 | 208.00 | 211.72 | 206.39 | 206.90 | 206.90 | 2,401,300 |
| 19 Jan 2022 | 219.00 | 219.00 | 208.40 | 208.52 | 208.52 | 2,336,800 |
| 18 Jan 2022 | 223.02 | 224.08 | 215.54 | 216.88 | 216.88 | 3,205,300 |
| 14 Jan 2022 | 221.37 | 224.57 | 220.07 | 222.20 | 222.20 | 3,764,400 |
| 14 Jan 2022 | 1.25 Dividend | |||||
| 13 Jan 2022 | 225.70 | 228.14 | 225.70 | 226.45 | 225.20 | 1,925,600 |
| 12 Jan 2022 | 225.00 | 226.52 | 222.19 | 224.93 | 223.69 | 1,464,500 |
| 11 Jan 2022 | 223.44 | 224.53 | 220.56 | 223.84 | 222.60 | 2,403,000 |
| 10 Jan 2022 | 226.38 | 226.39 | 220.87 | 222.45 | 221.22 | 2,420,100 |
| 07 Jan 2022 | 220.52 | 224.52 | 220.07 | 223.73 | 222.50 | 2,173,600 |
| 06 Jan 2022 | 218.34 | 220.69 | 214.75 | 220.57 | 219.35 | 2,970,700 |
| 05 Jan 2022 | 216.74 | 218.36 | 212.23 | 212.39 | 211.22 | 2,771,900 |
| 04 Jan 2022 | 210.18 | 218.84 | 210.18 | 215.89 | 214.70 | 2,491,200 |
| 03 Jan 2022 | 204.60 | 208.52 | 203.01 | 208.22 | 207.07 | 2,199,500 |
| 31 Dec 2021 | 200.43 | 201.90 | 200.34 | 200.52 | 199.41 | 925,200 |
| 30 Dec 2021 | 201.89 | 203.17 | 200.83 | 201.00 | 199.89 | 689,500 |
| 29 Dec 2021 | 201.74 | 202.42 | 200.41 | 201.24 | 200.13 | 684,100 |
| 28 Dec 2021 | 200.30 | 202.68 | 200.19 | 201.17 | 200.06 | 669,700 |
| 27 Dec 2021 | 198.81 | 201.32 | 197.90 | 201.07 | 199.96 | 977,600 |
| 23 Dec 2021 | 198.81 | 200.77 | 197.87 | 197.93 | 196.84 | 707,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
