The PNC Financial Services Group, Inc. (0KEF.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:05PM BST
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 181.50 | 182.69 | 180.69 | 182.04 | 182.04 | 429 |
| 03 Oct 2024 | 178.37 | 178.99 | 177.25 | 178.52 | 178.52 | 231 |
| 02 Oct 2024 | 179.55 | 182.15 | 178.95 | 179.77 | 179.77 | 469 |
| 01 Oct 2024 | 183.49 | 184.34 | 178.59 | 180.68 | 180.68 | 1,288 |
| 30 Sept 2024 | 182.43 | 184.44 | 181.88 | 184.00 | 184.00 | 551 |
| 27 Sept 2024 | 183.77 | 184.65 | 182.45 | 183.64 | 183.64 | 430 |
| 26 Sept 2024 | 183.73 | 184.02 | 182.14 | 182.89 | 182.89 | 348 |
| 25 Sept 2024 | 184.62 | 184.71 | 181.68 | 182.01 | 182.01 | 115,996 |
| 24 Sept 2024 | 185.01 | 186.32 | 183.63 | 184.23 | 184.23 | 470 |
| 23 Sept 2024 | 186.60 | 187.05 | 185.01 | 185.59 | 185.59 | 119 |
| 20 Sept 2024 | 186.45 | 187.20 | 185.68 | 186.50 | 186.50 | 296,624 |
| 19 Sept 2024 | 186.21 | 187.71 | 184.58 | 187.51 | 187.51 | 166 |
| 18 Sept 2024 | 181.22 | 182.71 | 180.77 | 181.45 | 181.45 | 1,088 |
| 17 Sept 2024 | 181.11 | 182.61 | 181.10 | 182.10 | 182.10 | 845 |
| 16 Sept 2024 | 177.84 | 180.56 | 177.84 | 180.19 | 180.19 | 1,779 |
| 13 Sept 2024 | 178.10 | 180.05 | 176.77 | 176.89 | 176.89 | 109 |
| 12 Sept 2024 | 177.28 | 178.15 | 175.59 | 176.89 | 176.89 | 247 |
| 11 Sept 2024 | 176.54 | 177.31 | 173.32 | 174.70 | 174.70 | 1,893 |
| 10 Sept 2024 | 183.35 | 183.54 | 176.05 | 177.42 | 177.42 | 465 |
| 09 Sept 2024 | 178.48 | 182.54 | 177.64 | 182.19 | 182.19 | 1,121 |
| 06 Sept 2024 | 180.71 | 181.98 | 176.46 | 176.46 | 176.46 | 340 |
| 05 Sept 2024 | 183.76 | 185.18 | 179.81 | 181.35 | 181.35 | 2,316 |
| 04 Sept 2024 | 184.07 | 185.11 | 182.51 | 182.51 | 182.51 | 391 |
| 03 Sept 2024 | 183.45 | 185.74 | 183.45 | 185.23 | 185.23 | 1,231 |
| 02 Sept 2024 | - | - | - | - | - | - |
| 30 Aug 2024 | 183.89 | 184.80 | 183.06 | 184.48 | 184.48 | 382 |
| 29 Aug 2024 | 183.00 | 184.38 | 180.22 | 184.16 | 184.16 | 563 |
| 28 Aug 2024 | 178.58 | 182.87 | 178.58 | 182.22 | 182.22 | 226 |
| 27 Aug 2024 | 178.75 | 178.75 | 177.61 | 178.55 | 178.55 | 498 |
| 23 Aug 2024 | 174.92 | 179.83 | 174.92 | 177.99 | 177.99 | 190,973 |
| 22 Aug 2024 | 173.64 | 174.67 | 173.19 | 174.40 | 174.40 | 293 |
| 21 Aug 2024 | 173.52 | 174.50 | 172.37 | 172.37 | 172.37 | 443 |
| 20 Aug 2024 | 173.31 | 174.40 | 173.31 | 173.74 | 173.74 | 625 |
| 19 Aug 2024 | 173.47 | 174.71 | 173.44 | 174.30 | 174.30 | 633 |
| 16 Aug 2024 | 171.30 | 173.43 | 171.30 | 173.04 | 173.04 | 2,716 |
| 15 Aug 2024 | 171.08 | 173.29 | 171.08 | 172.14 | 172.14 | 70,703 |
| 14 Aug 2024 | 168.31 | 168.99 | 167.44 | 167.81 | 167.81 | 158 |
| 13 Aug 2024 | 167.29 | 168.71 | 166.72 | 167.42 | 167.42 | 69 |
| 12 Aug 2024 | 170.59 | 171.41 | 167.16 | 167.16 | 167.16 | 413 |
| 09 Aug 2024 | 169.59 | 170.53 | 169.54 | 169.62 | 169.62 | 226 |
| 08 Aug 2024 | 168.18 | 170.10 | 167.81 | 169.68 | 169.68 | 177 |
| 07 Aug 2024 | 171.82 | 172.54 | 168.18 | 168.31 | 168.31 | 1,742 |
| 06 Aug 2024 | 166.50 | 169.36 | 165.23 | 169.36 | 169.36 | 270 |
| 05 Aug 2024 | 167.58 | 167.58 | 162.38 | 165.55 | 165.55 | 1,545 |
| 02 Aug 2024 | 173.82 | 173.97 | 169.23 | 169.64 | 169.64 | 2,047 |
| 01 Aug 2024 | 181.33 | 181.57 | 175.83 | 175.83 | 175.83 | 882 |
| 31 Jul 2024 | 181.82 | 182.08 | 180.64 | 181.51 | 181.51 | 506 |
| 30 Jul 2024 | 182.53 | 182.60 | 181.55 | 181.55 | 181.55 | 953 |
| 29 Jul 2024 | 181.36 | 182.15 | 180.74 | 181.07 | 181.07 | 602 |
| 26 Jul 2024 | 181.33 | 182.30 | 180.26 | 180.73 | 180.73 | 528 |
| 25 Jul 2024 | 178.21 | 182.15 | 177.02 | 181.67 | 181.67 | 945 |
| 24 Jul 2024 | 179.49 | 180.34 | 177.92 | 179.19 | 179.19 | 907 |
| 23 Jul 2024 | 176.51 | 178.48 | 176.08 | 178.48 | 178.48 | 102,484 |
| 22 Jul 2024 | 174.71 | 176.59 | 173.19 | 176.29 | 176.29 | 1,098 |
| 19 Jul 2024 | 176.67 | 177.27 | 174.31 | 176.15 | 176.15 | 923 |
| 18 Jul 2024 | 178.34 | 180.89 | 177.50 | 177.50 | 177.50 | 1,780 |
| 17 Jul 2024 | 176.91 | 180.80 | 176.82 | 179.59 | 179.59 | 975 |
| 16 Jul 2024 | 170.05 | 176.60 | 170.05 | 176.42 | 176.42 | 1,290 |
| 15 Jul 2024 | 168.74 | 170.55 | 168.16 | 169.65 | 169.65 | 2,392 |
| 15 Jul 2024 | 1.6 Dividend | |||||
| 12 Jul 2024 | 167.45 | 169.49 | 167.45 | 169.21 | 167.61 | 844 |
| 11 Jul 2024 | 165.81 | 168.79 | 165.15 | 168.79 | 167.19 | 843 |
| 10 Jul 2024 | 161.83 | 163.18 | 160.74 | 163.18 | 161.64 | 1,600 |
| 09 Jul 2024 | 157.82 | 162.02 | 155.40 | 162.02 | 160.49 | 897 |
| 08 Jul 2024 | 158.87 | 159.74 | 157.72 | 157.74 | 156.25 | 141 |
| 05 Jul 2024 | 158.03 | 161.20 | 156.22 | 156.23 | 154.75 | 317 |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 158.04 | 158.90 | 157.69 | 157.90 | 156.41 | 519 |
| 02 Jul 2024 | 155.52 | 157.67 | 155.24 | 157.67 | 156.18 | 1,191 |
| 01 Jul 2024 | 156.50 | 157.66 | 155.67 | 157.01 | 155.52 | 371 |
| 28 Jun 2024 | 153.41 | 155.82 | 151.93 | 154.75 | 153.29 | 102,193 |
| 27 Jun 2024 | 151.78 | 152.22 | 150.70 | 151.96 | 150.53 | 976 |
| 26 Jun 2024 | 151.90 | 151.90 | 150.83 | 151.76 | 150.33 | 200,855 |
| 25 Jun 2024 | 154.29 | 154.39 | 153.01 | 153.47 | 152.02 | 35 |
| 24 Jun 2024 | 153.20 | 156.48 | 153.20 | 155.54 | 154.07 | 200,009 |
| 21 Jun 2024 | 152.64 | 153.21 | 151.21 | 152.00 | 150.56 | 608 |
| 20 Jun 2024 | 152.55 | 153.57 | 152.41 | 153.45 | 152.00 | 1,840 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 153.34 | 154.32 | 153.13 | 154.32 | 152.86 | 1,336 |
| 17 Jun 2024 | 150.99 | 151.26 | 150.23 | 151.26 | 149.83 | 1,858 |
| 14 Jun 2024 | 150.21 | 151.42 | 149.26 | 150.40 | 148.98 | 6,880 |
| 13 Jun 2024 | 151.38 | 151.55 | 150.54 | 151.55 | 150.12 | 901 |
| 12 Jun 2024 | 153.26 | 154.34 | 152.67 | 153.49 | 152.04 | 289 |
| 11 Jun 2024 | 154.21 | 154.21 | 148.20 | 150.78 | 149.35 | 324 |
| 10 Jun 2024 | 152.79 | 154.21 | 151.62 | 153.22 | 151.77 | 2,980 |
| 07 Jun 2024 | 154.33 | 156.72 | 153.75 | 156.18 | 154.70 | 945 |
| 06 Jun 2024 | 154.32 | 155.23 | 154.27 | 155.23 | 153.76 | 1,886 |
| 05 Jun 2024 | 154.90 | 155.57 | 153.55 | 153.87 | 152.42 | 285 |
| 04 Jun 2024 | 153.93 | 155.18 | 153.03 | 154.12 | 152.66 | 430 |
| 03 Jun 2024 | 158.40 | 158.40 | 153.49 | 154.45 | 152.99 | 1,006 |
| 31 May 2024 | 154.56 | 155.10 | 153.74 | 154.70 | 153.24 | 997 |
| 30 May 2024 | 153.00 | 154.38 | 151.16 | 154.38 | 152.92 | 149,677 |
| 29 May 2024 | 150.11 | 151.07 | 149.50 | 151.06 | 149.63 | 753 |
| 28 May 2024 | 154.52 | 154.58 | 153.53 | 153.80 | 152.35 | 561 |
| 24 May 2024 | 153.29 | 154.21 | 152.78 | 152.78 | 151.34 | 244 |
| 23 May 2024 | 155.01 | 156.32 | 153.36 | 153.36 | 151.91 | 1,349 |
| 22 May 2024 | 157.52 | 158.31 | 156.60 | 156.71 | 155.23 | 206 |
| 21 May 2024 | 157.29 | 158.09 | 156.86 | 158.02 | 156.53 | 802 |
| 20 May 2024 | 160.32 | 160.60 | 158.73 | 159.11 | 157.61 | 416 |
| 17 May 2024 | 162.10 | 162.14 | 161.01 | 161.13 | 159.61 | 387 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.