UK markets close in 3 hours 57 minutes

The PNC Financial Services Group, Inc. (PNC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
159.23-1.41 (-0.88%)
At close: 04:00PM EDT
158.90 -0.33 (-0.21%)
Pre-market: 07:00AM EDT
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 2022158.00159.98157.52159.23159.231,130,800
04 Oct 2022156.16160.74156.11160.64160.642,099,900
03 Oct 2022151.80155.00149.07153.80153.802,236,400
30 Sept 2022150.75153.69149.22149.42149.422,106,900
29 Sept 2022149.68151.61148.61150.73150.731,633,700
28 Sept 2022148.16152.46148.15151.59151.591,762,900
27 Sept 2022150.39151.00147.10148.03148.032,083,000
26 Sept 2022150.81152.29148.34148.74148.741,837,200
23 Sept 2022152.71153.61149.90151.92151.921,630,400
22 Sept 2022159.49159.49154.44154.67154.671,642,100
21 Sept 2022163.80164.50158.42158.45158.451,645,100
20 Sept 2022164.05164.81162.43163.83163.831,330,400
19 Sept 2022161.73165.67161.07165.31165.311,159,400
16 Sept 2022163.27164.17161.32163.83163.832,569,100
15 Sept 2022163.13166.89162.69165.05165.051,731,000
14 Sept 2022161.73162.91159.33162.41162.411,929,900
13 Sept 2022162.82163.81160.04160.85160.851,945,700
12 Sept 2022165.45167.24165.12166.28166.282,138,700
09 Sept 2022163.66165.19163.01164.34164.341,984,800
08 Sept 2022158.87163.02157.97162.85162.851,657,900
07 Sept 2022155.13160.18154.95159.61159.611,921,900
06 Sept 2022158.42158.42154.15156.37156.371,857,800
02 Sept 2022160.48162.00156.66157.25157.251,433,000
01 Sept 2022157.57158.56155.75158.45158.451,704,500
31 Aug 2022160.10160.42157.96158.00158.003,090,600
30 Aug 2022160.94160.94158.44159.30159.301,586,800
29 Aug 2022161.26161.74159.16160.12160.121,572,100
26 Aug 2022169.45169.84162.03162.19162.191,642,000
25 Aug 2022167.68170.00167.16168.90168.901,619,700
24 Aug 2022165.88167.67165.32167.40167.401,383,100
23 Aug 2022166.73167.94166.33166.49166.49840,400
22 Aug 2022168.89168.89166.06166.46166.461,269,000
19 Aug 2022172.02172.73169.95170.79170.791,240,800
18 Aug 2022173.89173.91172.30173.50173.50691,900
17 Aug 2022172.79174.32172.43173.34173.34936,400
16 Aug 2022173.15176.34173.15175.04175.04948,300
15 Aug 2022172.97174.44172.35173.93173.93910,200
12 Aug 2022173.03174.64171.77174.63174.631,188,000
11 Aug 2022171.29172.60170.58171.94171.941,563,100
10 Aug 2022168.24170.92167.51169.46169.462,324,000
09 Aug 2022166.06167.00165.26165.92165.92918,900
08 Aug 2022168.29168.84165.87166.04166.04927,200
05 Aug 2022164.22168.08163.66167.04167.041,556,200
04 Aug 2022164.87165.82163.41164.08164.081,473,400
03 Aug 2022164.69166.30163.41165.35165.351,151,900
02 Aug 2022165.53165.72163.24163.31163.311,597,400
01 Aug 2022163.88166.29162.49166.06166.061,159,000
29 Jul 2022163.50166.57163.25165.94165.942,122,200
28 Jul 2022162.77163.85160.57162.90162.901,732,400
27 Jul 2022162.37164.47161.52163.00163.002,153,100
26 Jul 2022163.44166.18161.65161.72161.721,574,100
25 Jul 2022163.32165.58162.24164.70164.701,294,200
22 Jul 2022161.86163.78160.90161.76161.761,457,300
21 Jul 2022159.39161.74158.97161.61161.611,547,500
20 Jul 2022158.99160.61157.88160.15160.151,683,100
19 Jul 2022156.85160.82156.33160.19160.192,018,600
18 Jul 2022156.03159.21153.39154.67154.672,219,900
15 Jul 2022148.00154.15146.39153.42153.424,838,700
14 Jul 2022150.57151.93149.51150.96150.962,120,400
13 Jul 2022155.14155.89151.42154.31154.313,068,700
12 Jul 2022158.00160.45156.18157.09157.091,681,300
12 Jul 20221.5 Dividend
11 Jul 2022160.95161.58158.89160.22158.721,776,000
08 Jul 2022162.98163.68160.54161.38159.871,456,700
07 Jul 2022161.09162.94160.50162.31160.791,561,100
06 Jul 2022160.09161.48158.53160.03158.531,692,900
05 Jul 2022158.00161.15155.68161.09159.581,936,100
01 Jul 2022157.27161.51155.20161.30159.792,165,200
30 Jun 2022154.03159.46152.54157.77156.292,296,100
29 Jun 2022160.25160.25157.07157.37155.901,132,800
28 Jun 2022162.57164.95159.73159.75158.251,577,500
27 Jun 2022164.00164.45160.46161.45159.941,462,800
24 Jun 2022156.91162.95156.52162.84161.323,039,200
23 Jun 2022155.63156.47153.16155.80154.342,157,500
22 Jun 2022154.90158.04154.80156.61155.141,868,500
21 Jun 2022157.62158.70155.47156.49155.022,184,600
17 Jun 2022150.00155.46149.51154.09152.656,732,300
16 Jun 2022153.74153.93150.67151.48150.063,403,800
15 Jun 2022156.68159.02154.56156.51155.041,918,100
14 Jun 2022156.13159.41154.28155.66154.201,932,600
13 Jun 2022154.39158.68154.06155.53154.072,955,300
10 Jun 2022158.87161.70157.41158.33156.852,252,200
09 Jun 2022169.15169.49162.94163.00161.472,103,200
08 Jun 2022171.71171.71168.89169.90168.311,112,800
07 Jun 2022170.82173.35170.72173.20171.581,221,100
06 Jun 2022174.99176.33172.82173.08171.46924,700
03 Jun 2022173.58175.25172.81173.30171.681,267,300
02 Jun 2022172.41175.56170.96175.51173.871,418,000
01 Jun 2022175.84176.00170.14172.44170.831,325,900
31 May 2022172.53176.47172.18175.41173.772,995,500
27 May 2022172.76175.06172.56175.05173.411,651,800
26 May 2022168.90174.35168.47172.95171.332,648,800
25 May 2022162.86169.16162.83167.63166.062,814,400
24 May 2022161.70163.82158.71163.26161.732,218,600
23 May 2022158.82163.62158.51162.17160.652,047,500
20 May 2022155.57157.16152.35155.98154.522,014,500
19 May 2022154.14156.10152.69154.75153.302,049,800
18 May 2022159.11159.53155.35155.93154.471,905,200
17 May 2022158.18161.23157.67160.43158.931,846,300
16 May 2022157.08157.75153.13155.27153.822,598,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...