UK Markets close in 5 hrs 44 mins

The PNC Financial Services Group, Inc. (PNC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
157.44-1.86 (-1.17%)
At close: 04:00PM EDT
157.85 +0.41 (+0.26%)
After hours: 07:30PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 2022------
13 May 2022161.05161.45156.75157.44157.442,162,100
12 May 2022158.88160.52156.20159.30159.302,030,600
11 May 2022162.54166.55159.65159.83159.831,756,100
10 May 2022164.71166.23159.62161.84161.842,005,600
09 May 2022164.57165.62162.70163.67163.672,050,500
06 May 2022168.46168.83164.59166.62166.622,342,000
05 May 2022171.47171.79166.33168.87168.871,881,600
04 May 2022169.52174.28168.52173.72173.722,186,500
03 May 2022169.12171.60168.03169.66169.662,250,100
02 May 2022168.40169.10164.10167.54167.542,395,000
29 Apr 2022170.70172.15165.59166.10166.103,452,800
28 Apr 2022171.80171.95168.33171.08171.082,930,400
27 Apr 2022168.82171.74168.05170.43170.432,405,500
26 Apr 2022170.14172.54168.96169.46169.462,489,400
25 Apr 2022171.84172.77168.03172.50172.503,113,700
22 Apr 2022177.91178.33173.07173.25173.253,203,200
21 Apr 2022180.95183.11176.92177.58177.582,367,600
20 Apr 2022180.39183.19179.51179.64179.642,149,700
19 Apr 2022176.81178.62175.98178.05178.053,328,200
18 Apr 2022173.95177.31173.95175.75175.752,962,400
14 Apr 2022178.87180.72174.26175.00175.003,475,000
13 Apr 2022177.75180.15176.97178.44178.442,422,800
12 Apr 2022182.25184.03178.56179.75179.751,825,800
11 Apr 2022184.57188.59183.67183.98183.982,588,600
08 Apr 2022183.20185.16181.94184.70184.702,694,700
07 Apr 2022181.05182.55177.32181.38181.382,303,200
06 Apr 2022180.83182.47180.15180.96180.961,904,000
05 Apr 2022181.61185.23181.21182.39182.391,710,500
04 Apr 2022180.23184.66177.53182.81182.812,663,500
01 Apr 2022184.24185.89180.21181.14181.142,485,100
31 Mar 2022190.16191.78184.34184.45184.453,301,400
30 Mar 2022194.04194.39189.21190.73190.731,980,600
29 Mar 2022197.90198.98193.39194.06194.061,440,600
28 Mar 2022194.74195.10191.56194.71194.711,789,900
25 Mar 2022193.65197.40193.26196.47196.471,607,800
24 Mar 2022193.93194.66192.06193.25193.251,585,500
23 Mar 2022194.89197.20192.61192.67192.671,535,600
22 Mar 2022196.27199.43195.38197.37197.371,958,100
21 Mar 2022194.93195.43190.73193.01193.011,859,600
18 Mar 2022194.92195.00188.97192.97192.975,386,000
17 Mar 2022189.25193.09187.32193.07193.072,195,400
16 Mar 2022188.40192.84187.41192.39192.392,057,600
15 Mar 2022185.37186.27182.48185.24185.242,114,800
14 Mar 2022183.79186.52182.19183.36183.362,421,300
11 Mar 2022186.13188.26181.89182.15182.152,342,800
10 Mar 2022184.08185.55182.10184.96184.962,314,900
09 Mar 2022188.60190.15185.85186.75186.751,699,700
08 Mar 2022182.33187.00180.00181.60181.603,016,500
07 Mar 2022183.68184.61178.67178.70178.703,215,800
04 Mar 2022186.57187.54182.11184.87184.872,823,800
03 Mar 2022193.50195.32190.61191.59191.592,762,400
02 Mar 2022190.00195.11189.46193.70193.702,303,800
01 Mar 2022197.59198.40186.56187.19187.193,781,400
28 Feb 2022196.53199.58196.29199.25199.252,555,900
25 Feb 2022197.58203.66197.13202.67202.672,031,400
24 Feb 2022192.00196.09189.64195.61195.612,833,100
23 Feb 2022203.50205.70198.04199.01199.012,035,400
22 Feb 2022201.94205.74200.57203.08203.082,659,400
18 Feb 2022200.49203.92200.47201.17201.171,636,300
17 Feb 2022206.46206.99201.12201.30201.301,884,500
16 Feb 2022205.84209.91205.84208.59208.591,569,900
15 Feb 2022207.02208.22205.62207.19207.193,863,900
14 Feb 2022208.36208.94201.99204.57204.573,427,000
11 Feb 2022209.02212.75206.16207.36207.362,302,000
10 Feb 2022210.64214.50209.79210.63210.631,894,100
09 Feb 2022212.23212.68209.98210.76210.762,129,500
08 Feb 2022212.14213.18210.50211.36211.363,086,100
07 Feb 2022211.16211.93209.51209.70209.702,383,200
04 Feb 2022209.29212.15208.93210.35210.352,020,700
03 Feb 2022211.76212.57207.76208.01208.011,544,300
02 Feb 2022209.24211.42207.26210.87210.871,568,700
01 Feb 2022205.83209.98204.44209.74209.742,392,700
31 Jan 2022205.92207.58203.41205.99205.992,235,200
28 Jan 2022204.11208.41202.72208.22208.221,798,400
27 Jan 2022208.67210.42202.68204.96204.961,875,200
26 Jan 2022206.82208.92202.75206.01206.011,641,000
25 Jan 2022202.35206.28199.08204.20204.201,697,100
24 Jan 2022196.55204.86194.47204.11204.113,535,500
21 Jan 2022206.19206.41199.41200.96200.963,015,400
20 Jan 2022208.00211.72206.39206.90206.902,401,300
19 Jan 2022219.00219.00208.40208.52208.522,336,800
18 Jan 2022223.02224.08215.54216.88216.883,205,300
14 Jan 2022221.37224.57220.07222.20222.203,764,400
14 Jan 20221.25 Dividend
13 Jan 2022225.70228.14225.70226.45225.201,925,600
12 Jan 2022225.00226.52222.19224.93223.691,464,500
11 Jan 2022223.44224.53220.56223.84222.602,403,000
10 Jan 2022226.38226.39220.87222.45221.222,420,100
07 Jan 2022220.52224.52220.07223.73222.502,173,600
06 Jan 2022218.34220.69214.75220.57219.352,970,700
05 Jan 2022216.74218.36212.23212.39211.222,771,900
04 Jan 2022210.18218.84210.18215.89214.702,491,200
03 Jan 2022204.60208.52203.01208.22207.072,199,500
31 Dec 2021200.43201.90200.34200.52199.41925,200
30 Dec 2021201.89203.17200.83201.00199.89689,500
29 Dec 2021201.74202.42200.41201.24200.13684,100
28 Dec 2021200.30202.68200.19201.17200.06669,700
27 Dec 2021198.81201.32197.90201.07199.96977,600
23 Dec 2021198.81200.77197.87197.93196.84707,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...