UK markets open in 5 hours 8 minutes
NIKKEI 225
27,473.75 +91.19 (+0.33%) HANG SENG
22,524.15 -164.75 (-0.73%) CRUDE OIL
79.88 +0.20 (+0.25%) GOLD FUTURES
1,942.10 -3.50 (-0.18%) DOW
33,978.08 +28.68 (+0.08%) BTC-GBP
19,065.41 +276.94 (+1.47%)
The PNC Financial Services Group, Inc. (PNC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 161.99 | 165.09 | 161.95 | 163.17 | 163.17 | 2,046,900 |
| 26 Jan 2023 | 161.02 | 161.99 | 159.31 | 161.93 | 161.93 | 1,397,200 |
| 25 Jan 2023 | 157.22 | 160.72 | 156.63 | 160.18 | 160.18 | 2,227,500 |
| 24 Jan 2023 | 159.73 | 159.73 | 157.49 | 158.42 | 158.42 | 1,631,600 |
| 23 Jan 2023 | 155.22 | 160.99 | 154.55 | 159.34 | 159.34 | 2,433,200 |
| 20 Jan 2023 | 148.44 | 155.11 | 147.31 | 154.87 | 154.87 | 4,165,100 |
| 19 Jan 2023 | 150.50 | 150.88 | 147.10 | 148.02 | 148.02 | 5,764,300 |
| 18 Jan 2023 | 152.49 | 155.21 | 149.59 | 152.07 | 152.07 | 6,677,800 |
| 17 Jan 2023 | 163.13 | 163.55 | 161.16 | 161.85 | 161.85 | 3,608,200 |
| 13 Jan 2023 | 164.75 | 165.26 | 161.36 | 164.00 | 164.00 | 4,379,100 |
| 13 Jan 2023 | 1.5 Dividend | |||||
| 12 Jan 2023 | 167.00 | 169.07 | 166.64 | 168.82 | 167.32 | 2,169,700 |
| 11 Jan 2023 | 165.12 | 166.69 | 165.05 | 165.84 | 164.37 | 3,197,900 |
| 10 Jan 2023 | 163.49 | 165.05 | 162.46 | 164.94 | 163.47 | 2,139,900 |
| 09 Jan 2023 | 164.95 | 166.86 | 163.09 | 164.28 | 162.82 | 2,473,700 |
| 06 Jan 2023 | 162.50 | 164.79 | 158.92 | 164.21 | 162.75 | 2,250,100 |
| 05 Jan 2023 | 160.96 | 161.64 | 157.31 | 159.37 | 157.95 | 2,173,900 |
| 04 Jan 2023 | 161.60 | 166.10 | 160.65 | 163.73 | 162.28 | 2,107,600 |
| 03 Jan 2023 | 159.65 | 161.60 | 157.67 | 159.52 | 158.10 | 1,650,600 |
| 30 Dec 2022 | 157.24 | 158.57 | 156.22 | 157.94 | 156.54 | 1,035,000 |
| 29 Dec 2022 | 156.25 | 158.05 | 155.61 | 157.83 | 156.43 | 994,300 |
| 28 Dec 2022 | 156.32 | 157.03 | 155.35 | 155.86 | 154.48 | 974,600 |
| 27 Dec 2022 | 155.36 | 156.64 | 154.33 | 155.96 | 154.57 | 733,000 |
| 23 Dec 2022 | 154.23 | 156.14 | 154.18 | 155.02 | 153.64 | 1,027,600 |
| 22 Dec 2022 | 153.17 | 154.54 | 151.09 | 154.29 | 152.92 | 1,522,100 |
| 21 Dec 2022 | 153.65 | 155.49 | 153.26 | 153.90 | 152.53 | 1,541,600 |
| 20 Dec 2022 | 150.48 | 153.69 | 150.35 | 151.68 | 150.33 | 2,144,700 |
| 19 Dec 2022 | 150.27 | 152.54 | 148.94 | 150.16 | 148.83 | 2,070,500 |
| 16 Dec 2022 | 148.86 | 150.89 | 148.05 | 150.39 | 149.05 | 7,000,000 |
| 15 Dec 2022 | 147.50 | 150.41 | 147.07 | 150.18 | 148.85 | 3,043,400 |
| 14 Dec 2022 | 153.37 | 154.67 | 149.20 | 149.62 | 148.29 | 3,205,800 |
| 13 Dec 2022 | 160.73 | 161.08 | 153.03 | 154.03 | 152.66 | 2,621,000 |
| 12 Dec 2022 | 154.59 | 156.76 | 152.14 | 156.70 | 155.31 | 2,349,400 |
| 09 Dec 2022 | 153.62 | 155.86 | 153.07 | 154.08 | 152.71 | 1,761,000 |
| 08 Dec 2022 | 155.85 | 157.01 | 153.61 | 154.34 | 152.97 | 1,927,100 |
| 07 Dec 2022 | 151.10 | 156.33 | 150.52 | 155.10 | 153.72 | 2,628,200 |
| 06 Dec 2022 | 152.99 | 153.79 | 149.69 | 151.86 | 150.51 | 2,563,100 |
| 05 Dec 2022 | 162.77 | 162.83 | 152.58 | 153.11 | 151.75 | 3,811,300 |
| 02 Dec 2022 | 162.72 | 164.60 | 162.24 | 164.23 | 162.77 | 1,569,900 |
| 01 Dec 2022 | 169.55 | 170.28 | 164.38 | 164.80 | 163.34 | 1,854,200 |
| 30 Nov 2022 | 163.78 | 168.54 | 159.78 | 168.26 | 166.76 | 3,296,800 |
| 29 Nov 2022 | 162.93 | 164.87 | 162.26 | 164.37 | 162.91 | 975,500 |
| 28 Nov 2022 | 166.04 | 166.77 | 162.29 | 162.61 | 161.17 | 1,525,800 |
| 25 Nov 2022 | 167.96 | 168.82 | 167.04 | 167.65 | 166.16 | 597,500 |
| 23 Nov 2022 | 164.75 | 166.89 | 164.50 | 166.50 | 165.02 | 1,278,200 |
| 22 Nov 2022 | 164.13 | 165.50 | 163.81 | 164.98 | 163.51 | 1,547,700 |
| 21 Nov 2022 | 161.00 | 163.34 | 160.22 | 162.66 | 161.21 | 1,420,700 |
| 18 Nov 2022 | 161.34 | 161.72 | 159.85 | 161.16 | 159.73 | 1,853,100 |
| 17 Nov 2022 | 159.09 | 159.85 | 157.39 | 158.80 | 157.39 | 2,031,000 |
| 16 Nov 2022 | 164.17 | 164.59 | 161.52 | 161.65 | 160.21 | 1,951,200 |
| 15 Nov 2022 | 165.43 | 167.63 | 161.48 | 164.14 | 162.68 | 2,210,400 |
| 14 Nov 2022 | 165.55 | 165.90 | 163.22 | 163.29 | 161.84 | 2,741,600 |
| 11 Nov 2022 | 164.94 | 167.50 | 164.16 | 165.76 | 164.29 | 2,754,900 |
| 10 Nov 2022 | 160.35 | 164.47 | 159.68 | 163.85 | 162.39 | 2,781,800 |
| 09 Nov 2022 | 157.11 | 157.68 | 154.11 | 155.55 | 154.17 | 2,438,100 |
| 08 Nov 2022 | 156.64 | 160.16 | 156.14 | 158.66 | 157.25 | 3,290,400 |
| 07 Nov 2022 | 158.26 | 159.18 | 155.71 | 156.70 | 155.31 | 2,256,300 |
| 04 Nov 2022 | 155.37 | 157.28 | 153.23 | 156.50 | 155.11 | 3,575,100 |
| 03 Nov 2022 | 157.00 | 157.59 | 152.94 | 153.31 | 151.95 | 2,484,900 |
| 02 Nov 2022 | 161.14 | 163.38 | 158.62 | 158.73 | 157.32 | 2,300,800 |
| 01 Nov 2022 | 162.92 | 163.40 | 160.82 | 161.81 | 160.37 | 1,495,200 |
| 31 Oct 2022 | 162.22 | 163.25 | 161.45 | 161.83 | 160.39 | 2,192,000 |
| 28 Oct 2022 | 161.92 | 163.30 | 160.53 | 162.87 | 161.42 | 2,204,500 |
| 27 Oct 2022 | 163.53 | 164.94 | 160.79 | 161.00 | 159.57 | 1,753,600 |
| 26 Oct 2022 | 163.88 | 164.85 | 161.62 | 161.72 | 160.28 | 1,985,900 |
| 25 Oct 2022 | 159.17 | 164.16 | 159.04 | 163.22 | 161.77 | 2,061,500 |
| 24 Oct 2022 | 157.25 | 161.21 | 156.53 | 160.44 | 159.01 | 2,154,800 |
| 21 Oct 2022 | 147.49 | 156.67 | 146.89 | 156.37 | 154.98 | 2,624,600 |
| 20 Oct 2022 | 150.53 | 152.97 | 147.07 | 147.98 | 146.67 | 1,952,100 |
| 19 Oct 2022 | 154.79 | 156.81 | 150.96 | 151.70 | 150.35 | 1,673,000 |
| 18 Oct 2022 | 159.71 | 159.85 | 154.65 | 156.16 | 154.77 | 2,485,100 |
| 17 Oct 2022 | 153.34 | 156.47 | 152.18 | 155.85 | 154.47 | 2,818,100 |
| 14 Oct 2022 | 150.00 | 154.89 | 148.81 | 149.70 | 148.37 | 4,731,600 |
| 14 Oct 2022 | 1.5 Dividend | |||||
| 13 Oct 2022 | 143.86 | 154.07 | 143.52 | 152.97 | 150.12 | 3,552,800 |
| 12 Oct 2022 | 147.00 | 148.28 | 145.78 | 146.12 | 143.40 | 1,723,500 |
| 11 Oct 2022 | 149.89 | 150.78 | 147.19 | 147.68 | 144.93 | 1,777,100 |
| 10 Oct 2022 | 152.44 | 153.43 | 149.95 | 150.85 | 148.04 | 1,244,200 |
| 07 Oct 2022 | 154.52 | 154.76 | 150.74 | 151.34 | 148.52 | 1,688,100 |
| 06 Oct 2022 | 158.09 | 159.00 | 155.35 | 155.71 | 152.81 | 1,756,900 |
| 05 Oct 2022 | 158.00 | 159.98 | 157.52 | 159.23 | 156.27 | 1,130,800 |
| 04 Oct 2022 | 156.16 | 160.74 | 156.11 | 160.64 | 157.65 | 2,099,900 |
| 03 Oct 2022 | 151.80 | 155.00 | 149.07 | 153.80 | 150.94 | 2,236,400 |
| 30 Sept 2022 | 150.75 | 153.69 | 149.22 | 149.42 | 146.64 | 2,140,700 |
| 29 Sept 2022 | 149.68 | 151.61 | 148.61 | 150.73 | 147.93 | 1,633,700 |
| 28 Sept 2022 | 148.16 | 152.46 | 148.15 | 151.59 | 148.77 | 1,762,900 |
| 27 Sept 2022 | 150.39 | 151.00 | 147.10 | 148.03 | 145.28 | 2,083,000 |
| 26 Sept 2022 | 150.81 | 152.29 | 148.34 | 148.74 | 145.97 | 1,837,200 |
| 23 Sept 2022 | 152.71 | 153.61 | 149.90 | 151.92 | 149.09 | 1,630,400 |
| 22 Sept 2022 | 159.49 | 159.49 | 154.44 | 154.67 | 151.79 | 1,642,100 |
| 21 Sept 2022 | 163.80 | 164.50 | 158.42 | 158.45 | 155.50 | 1,645,100 |
| 20 Sept 2022 | 164.05 | 164.81 | 162.43 | 163.83 | 160.78 | 1,330,400 |
| 19 Sept 2022 | 161.73 | 165.67 | 161.07 | 165.31 | 162.23 | 1,159,400 |
| 16 Sept 2022 | 163.27 | 164.17 | 161.32 | 163.83 | 160.78 | 2,569,100 |
| 15 Sept 2022 | 163.13 | 166.89 | 162.69 | 165.05 | 161.98 | 1,731,000 |
| 14 Sept 2022 | 161.73 | 162.91 | 159.33 | 162.41 | 159.39 | 1,929,900 |
| 13 Sept 2022 | 162.82 | 163.81 | 160.04 | 160.85 | 157.86 | 1,945,700 |
| 12 Sept 2022 | 165.45 | 167.24 | 165.12 | 166.28 | 163.19 | 2,138,700 |
| 09 Sept 2022 | 163.66 | 165.19 | 163.01 | 164.34 | 161.28 | 1,984,800 |
| 08 Sept 2022 | 158.87 | 163.02 | 157.97 | 162.85 | 159.82 | 1,657,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
