New Zealand markets close in 4 hours 32 minutes

The PNC Financial Services Group, Inc. (PNC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
152.30+4.41 (+2.98%)
At close: 04:00PM EDT
150.81 -1.49 (-0.98%)
After hours: 07:43PM EDT
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024148.99152.70148.66152.30152.302,368,900
18 Apr 2024147.36149.12146.89147.89147.891,352,900
17 Apr 2024149.06149.46145.78147.25147.251,897,100
16 Apr 2024147.18148.00143.52146.54146.543,350,300
15 Apr 2024152.36154.42149.31149.56149.562,159,800
12 Apr 2024150.17152.00149.69150.63150.631,487,000
12 Apr 20241.55 Dividend
11 Apr 2024155.43155.43151.81154.08152.531,361,800
10 Apr 2024158.90158.90154.13155.03153.471,827,100
09 Apr 2024161.26162.14159.35161.40159.781,306,800
08 Apr 2024158.19161.48157.57160.96159.341,950,000
05 Apr 2024156.75157.71155.82157.37155.791,874,000
04 Apr 2024158.92159.29156.12156.88155.301,548,200
03 Apr 2024157.63159.53156.29157.14155.561,388,700
02 Apr 2024159.00159.37157.46157.54155.961,509,200
01 Apr 2024161.40161.54159.67159.94158.331,397,000
28 Mar 2024159.98162.24159.88161.60159.971,725,300
27 Mar 2024155.97160.10155.51159.97158.361,712,900
26 Mar 2024155.14156.37154.74155.03153.471,179,200
25 Mar 2024156.16157.18154.49155.04153.481,136,600
22 Mar 2024158.20158.80155.50155.51153.951,595,500
21 Mar 2024154.62158.46154.62157.81156.222,656,400
20 Mar 2024149.69154.54149.07153.81152.261,408,200
19 Mar 2024149.31150.94149.12150.11148.602,053,000
18 Mar 2024149.36150.00146.98149.60148.101,316,500
15 Mar 2024147.22150.19147.22148.78147.283,969,600
14 Mar 2024151.79154.48147.28148.49147.002,084,500
13 Mar 2024151.52153.23151.38152.72151.181,893,600
12 Mar 2024153.00153.69150.32150.98149.461,840,300
11 Mar 2024150.36153.00149.00152.84151.301,882,600
08 Mar 2024151.60151.75150.19150.33148.821,324,300
07 Mar 2024151.42153.24149.60150.44148.932,112,700
06 Mar 2024148.81152.66147.09150.38148.877,478,800
05 Mar 2024153.32157.31152.93155.12153.562,748,500
04 Mar 2024150.99156.39150.34153.74152.195,796,800
01 Mar 2024147.46148.16145.28147.81146.321,750,200
29 Feb 2024147.95148.75145.93147.20145.722,726,000
28 Feb 2024145.20147.74145.20145.69144.221,178,400
27 Feb 2024145.47146.76144.87145.95144.481,206,800
26 Feb 2024145.40147.00144.73144.85143.391,416,200
23 Feb 2024145.26147.83144.71146.12144.651,837,900
22 Feb 2024145.79148.00144.83145.39143.932,457,300
21 Feb 2024145.57146.71139.69146.57145.102,795,300
20 Feb 2024148.02148.42146.39146.70145.222,044,300
16 Feb 2024148.42149.91147.69148.85147.351,465,400
15 Feb 2024148.75150.26147.37149.63148.121,991,800
14 Feb 2024146.63147.89145.97147.87146.381,265,300
13 Feb 2024146.78147.20142.80145.26143.802,121,400
12 Feb 2024147.77150.16147.35149.14147.641,612,700
09 Feb 2024147.87148.38146.68147.77146.281,157,600
08 Feb 2024147.17148.18145.84147.93146.441,492,600
07 Feb 2024149.30149.88146.30148.17146.683,150,200
06 Feb 2024145.80150.05145.64149.29147.793,915,000
05 Feb 2024146.47147.84145.43145.83144.361,665,500
02 Feb 2024143.98148.90142.40148.13146.644,080,500
01 Feb 2024151.54151.74144.89145.44143.985,011,100
31 Jan 2024151.77155.40150.89151.21149.692,041,100
30 Jan 2024153.30154.72152.81154.25152.701,236,800
29 Jan 2024151.00153.51150.84153.48151.941,176,400
26 Jan 2024151.07152.28150.58151.60150.07999,300
25 Jan 2024152.00152.00149.25151.25149.731,368,800
24 Jan 2024150.90151.56150.03150.23148.721,368,700
23 Jan 2024149.82150.77148.17149.91148.401,843,900
22 Jan 2024151.09152.63149.32149.43147.932,767,600
19 Jan 2024147.00150.94146.29150.79149.272,222,600
18 Jan 2024148.95149.39145.06146.29144.822,708,300
17 Jan 2024147.26152.32146.44148.82147.322,878,500
16 Jan 2024147.72149.88143.83149.02147.524,159,000
12 Jan 2024151.79152.86147.96148.92147.423,011,900
12 Jan 20241.55 Dividend
11 Jan 2024154.53154.54149.88152.54149.472,239,800
10 Jan 2024154.50155.42153.21155.18152.061,515,700
09 Jan 2024156.22156.22154.01154.51151.401,678,400
08 Jan 2024156.00157.69154.58157.52154.351,522,900
05 Jan 2024153.17157.14152.30156.23153.092,116,200
04 Jan 2024151.89154.12151.82152.53149.462,785,800
03 Jan 2024154.80155.45151.40151.66148.612,098,600
02 Jan 2024153.98157.41153.13156.50153.352,473,200
29 Dec 2023155.27156.11154.52154.85151.731,572,600
28 Dec 2023155.44156.21154.95155.63152.501,153,300
27 Dec 2023153.50155.05152.62155.00151.881,245,400
26 Dec 2023152.34154.58151.95154.10151.001,066,700
22 Dec 2023151.79153.49151.56152.47149.401,202,100
21 Dec 2023150.99153.07150.43151.77148.721,683,500
20 Dec 2023153.80155.38149.58149.67146.662,353,000
19 Dec 2023151.45154.88150.48154.60151.492,373,500
18 Dec 2023152.81152.81149.97151.41148.362,648,700
15 Dec 2023152.90154.47151.76152.33149.275,912,600
14 Dec 2023149.65154.13148.05153.31150.234,269,900
13 Dec 2023140.67146.45140.34146.32143.382,455,300
12 Dec 2023140.93141.75140.14140.85138.021,317,400
11 Dec 2023141.28141.75140.22141.00138.162,254,300
08 Dec 2023139.94141.54139.20140.67137.842,444,400
07 Dec 2023140.14141.15139.19139.77136.962,249,500
06 Dec 2023139.99142.06139.00139.36136.562,000,300
05 Dec 2023139.97140.28138.47138.66135.872,147,600
04 Dec 2023137.13141.05136.40140.79137.962,935,100
01 Dec 2023133.69139.05133.29139.00136.202,580,700
30 Nov 2023132.62134.70132.11133.96131.263,265,200
29 Nov 2023130.47133.17130.10132.38129.722,492,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...