UK markets open in 5 hours 8 minutes

The PNC Financial Services Group, Inc. (PNC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
163.17+1.24 (+0.77%)
At close: 04:00PM EST
162.97 -0.20 (-0.12%)
After hours: 07:26PM EST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023161.99165.09161.95163.17163.172,046,900
26 Jan 2023161.02161.99159.31161.93161.931,397,200
25 Jan 2023157.22160.72156.63160.18160.182,227,500
24 Jan 2023159.73159.73157.49158.42158.421,631,600
23 Jan 2023155.22160.99154.55159.34159.342,433,200
20 Jan 2023148.44155.11147.31154.87154.874,165,100
19 Jan 2023150.50150.88147.10148.02148.025,764,300
18 Jan 2023152.49155.21149.59152.07152.076,677,800
17 Jan 2023163.13163.55161.16161.85161.853,608,200
13 Jan 2023164.75165.26161.36164.00164.004,379,100
13 Jan 20231.5 Dividend
12 Jan 2023167.00169.07166.64168.82167.322,169,700
11 Jan 2023165.12166.69165.05165.84164.373,197,900
10 Jan 2023163.49165.05162.46164.94163.472,139,900
09 Jan 2023164.95166.86163.09164.28162.822,473,700
06 Jan 2023162.50164.79158.92164.21162.752,250,100
05 Jan 2023160.96161.64157.31159.37157.952,173,900
04 Jan 2023161.60166.10160.65163.73162.282,107,600
03 Jan 2023159.65161.60157.67159.52158.101,650,600
30 Dec 2022157.24158.57156.22157.94156.541,035,000
29 Dec 2022156.25158.05155.61157.83156.43994,300
28 Dec 2022156.32157.03155.35155.86154.48974,600
27 Dec 2022155.36156.64154.33155.96154.57733,000
23 Dec 2022154.23156.14154.18155.02153.641,027,600
22 Dec 2022153.17154.54151.09154.29152.921,522,100
21 Dec 2022153.65155.49153.26153.90152.531,541,600
20 Dec 2022150.48153.69150.35151.68150.332,144,700
19 Dec 2022150.27152.54148.94150.16148.832,070,500
16 Dec 2022148.86150.89148.05150.39149.057,000,000
15 Dec 2022147.50150.41147.07150.18148.853,043,400
14 Dec 2022153.37154.67149.20149.62148.293,205,800
13 Dec 2022160.73161.08153.03154.03152.662,621,000
12 Dec 2022154.59156.76152.14156.70155.312,349,400
09 Dec 2022153.62155.86153.07154.08152.711,761,000
08 Dec 2022155.85157.01153.61154.34152.971,927,100
07 Dec 2022151.10156.33150.52155.10153.722,628,200
06 Dec 2022152.99153.79149.69151.86150.512,563,100
05 Dec 2022162.77162.83152.58153.11151.753,811,300
02 Dec 2022162.72164.60162.24164.23162.771,569,900
01 Dec 2022169.55170.28164.38164.80163.341,854,200
30 Nov 2022163.78168.54159.78168.26166.763,296,800
29 Nov 2022162.93164.87162.26164.37162.91975,500
28 Nov 2022166.04166.77162.29162.61161.171,525,800
25 Nov 2022167.96168.82167.04167.65166.16597,500
23 Nov 2022164.75166.89164.50166.50165.021,278,200
22 Nov 2022164.13165.50163.81164.98163.511,547,700
21 Nov 2022161.00163.34160.22162.66161.211,420,700
18 Nov 2022161.34161.72159.85161.16159.731,853,100
17 Nov 2022159.09159.85157.39158.80157.392,031,000
16 Nov 2022164.17164.59161.52161.65160.211,951,200
15 Nov 2022165.43167.63161.48164.14162.682,210,400
14 Nov 2022165.55165.90163.22163.29161.842,741,600
11 Nov 2022164.94167.50164.16165.76164.292,754,900
10 Nov 2022160.35164.47159.68163.85162.392,781,800
09 Nov 2022157.11157.68154.11155.55154.172,438,100
08 Nov 2022156.64160.16156.14158.66157.253,290,400
07 Nov 2022158.26159.18155.71156.70155.312,256,300
04 Nov 2022155.37157.28153.23156.50155.113,575,100
03 Nov 2022157.00157.59152.94153.31151.952,484,900
02 Nov 2022161.14163.38158.62158.73157.322,300,800
01 Nov 2022162.92163.40160.82161.81160.371,495,200
31 Oct 2022162.22163.25161.45161.83160.392,192,000
28 Oct 2022161.92163.30160.53162.87161.422,204,500
27 Oct 2022163.53164.94160.79161.00159.571,753,600
26 Oct 2022163.88164.85161.62161.72160.281,985,900
25 Oct 2022159.17164.16159.04163.22161.772,061,500
24 Oct 2022157.25161.21156.53160.44159.012,154,800
21 Oct 2022147.49156.67146.89156.37154.982,624,600
20 Oct 2022150.53152.97147.07147.98146.671,952,100
19 Oct 2022154.79156.81150.96151.70150.351,673,000
18 Oct 2022159.71159.85154.65156.16154.772,485,100
17 Oct 2022153.34156.47152.18155.85154.472,818,100
14 Oct 2022150.00154.89148.81149.70148.374,731,600
14 Oct 20221.5 Dividend
13 Oct 2022143.86154.07143.52152.97150.123,552,800
12 Oct 2022147.00148.28145.78146.12143.401,723,500
11 Oct 2022149.89150.78147.19147.68144.931,777,100
10 Oct 2022152.44153.43149.95150.85148.041,244,200
07 Oct 2022154.52154.76150.74151.34148.521,688,100
06 Oct 2022158.09159.00155.35155.71152.811,756,900
05 Oct 2022158.00159.98157.52159.23156.271,130,800
04 Oct 2022156.16160.74156.11160.64157.652,099,900
03 Oct 2022151.80155.00149.07153.80150.942,236,400
30 Sept 2022150.75153.69149.22149.42146.642,140,700
29 Sept 2022149.68151.61148.61150.73147.931,633,700
28 Sept 2022148.16152.46148.15151.59148.771,762,900
27 Sept 2022150.39151.00147.10148.03145.282,083,000
26 Sept 2022150.81152.29148.34148.74145.971,837,200
23 Sept 2022152.71153.61149.90151.92149.091,630,400
22 Sept 2022159.49159.49154.44154.67151.791,642,100
21 Sept 2022163.80164.50158.42158.45155.501,645,100
20 Sept 2022164.05164.81162.43163.83160.781,330,400
19 Sept 2022161.73165.67161.07165.31162.231,159,400
16 Sept 2022163.27164.17161.32163.83160.782,569,100
15 Sept 2022163.13166.89162.69165.05161.981,731,000
14 Sept 2022161.73162.91159.33162.41159.391,929,900
13 Sept 2022162.82163.81160.04160.85157.861,945,700
12 Sept 2022165.45167.24165.12166.28163.192,138,700
09 Sept 2022163.66165.19163.01164.34161.281,984,800
08 Sept 2022158.87163.02157.97162.85159.821,657,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...