New Zealand markets closed

The PNC Financial Services Group, Inc. (PNC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
182.61+5.91 (+3.34%)
At close: 04:00PM EDT
183.02 +0.41 (+0.22%)
After hours: 08:00PM EDT
Time period:
10 Sept 2023 - 10 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Sept 2024178.48183.37177.57182.61182.612,900,700
06 Sept 2024180.71182.11175.57176.70176.701,679,500
05 Sept 2024183.80184.27179.72180.95180.951,231,000
04 Sept 2024184.50185.23181.08182.36182.361,621,600
03 Sept 2024184.19185.84183.45184.50184.501,572,300
30 Aug 2024183.17185.57183.17185.09185.091,978,300
29 Aug 2024182.71184.56180.12183.04183.041,034,000
28 Aug 2024178.58183.26178.58181.78181.781,577,600
27 Aug 2024178.02179.27177.36179.15179.151,335,700
26 Aug 2024179.29179.96177.70178.11178.111,009,700
23 Aug 2024176.15180.19175.75178.10178.101,753,000
22 Aug 2024173.56175.73173.21174.92174.921,531,400
21 Aug 2024174.10174.35172.19173.37173.371,082,900
20 Aug 2024173.69174.45173.14173.59173.591,323,800
19 Aug 2024173.47174.81173.15174.50174.50971,500
16 Aug 2024171.80174.00171.80173.00173.001,365,500
15 Aug 2024171.90173.13171.25171.82171.821,838,100
14 Aug 2024168.31169.20167.00168.37168.371,764,400
13 Aug 2024168.37168.37166.42168.21168.211,567,000
12 Aug 2024170.63171.94166.80167.02167.021,772,300
09 Aug 2024170.11170.52169.40169.92169.92710,500
08 Aug 2024168.39170.59168.32170.28170.281,497,300
07 Aug 2024171.70172.73166.63166.75166.751,729,100
06 Aug 2024165.94170.14165.15169.09169.092,114,900
05 Aug 2024166.14166.81162.15165.82165.823,319,100
02 Aug 2024173.82173.82169.09170.00170.002,917,000
01 Aug 2024181.33181.86175.28175.99175.992,237,900
31 Jul 2024181.50182.79180.37181.10181.101,863,300
30 Jul 2024182.00182.84180.80181.98181.981,639,800
29 Jul 2024181.36181.83180.20181.00181.001,782,400
26 Jul 2024180.48182.42180.05181.21181.211,824,100
25 Jul 2024178.21182.51177.55180.00180.001,843,300
24 Jul 2024179.49180.65176.46177.40177.402,710,400
23 Jul 2024176.51179.60175.71178.62178.621,401,200
22 Jul 2024175.19177.23173.01177.15177.151,995,200
19 Jul 2024176.67177.93174.20175.51175.511,601,100
18 Jul 2024178.46180.97174.98176.07176.072,183,800
17 Jul 2024177.40180.86176.56179.71179.712,562,500
16 Jul 2024168.75177.83168.75176.98176.985,412,700
15 Jul 2024168.75170.91167.75169.02169.022,719,200
15 Jul 20241.6 Dividend
12 Jul 2024167.50169.68167.17168.56166.962,435,900
11 Jul 2024165.81169.11165.36168.30166.703,299,000
10 Jul 2024161.25164.46161.19164.30162.742,218,900
09 Jul 2024158.04162.07157.72161.51159.981,878,900
08 Jul 2024158.87159.94157.57158.77157.261,261,500
05 Jul 2024158.10158.31155.90156.51155.02975,100
03 Jul 2024159.12159.12157.57157.79156.29914,100
02 Jul 2024155.52158.90155.45158.84157.331,326,000
01 Jul 2024155.94157.72155.46156.14154.661,583,400
28 Jun 2024153.08155.85152.84155.48154.002,706,200
27 Jun 2024151.13152.39150.60151.93150.491,008,800
26 Jun 2024150.98152.59150.28151.81150.371,842,300
25 Jun 2024154.22155.44151.84151.90150.461,420,500
24 Jun 2024154.05156.85152.95154.90153.431,445,500
21 Jun 2024153.19153.36151.13153.20151.752,598,300
20 Jun 2024153.01153.96152.37153.18151.731,299,900
18 Jun 2024152.59154.88152.00154.48153.011,420,200
17 Jun 2024150.67152.87150.02152.78151.33974,000
14 Jun 2024150.07151.46149.05151.09149.66887,900
13 Jun 2024152.33152.66150.37151.75150.31918,300
12 Jun 2024153.14154.29152.02152.64151.191,669,500
11 Jun 2024151.40151.40148.08150.25148.822,732,300
10 Jun 2024154.15154.50150.98152.69151.241,783,400
07 Jun 2024153.75156.70153.75155.88154.40698,800
06 Jun 2024154.56155.79154.20154.97153.501,290,600
05 Jun 2024154.90155.22153.50154.60153.131,219,100
04 Jun 2024153.33155.39153.04154.16152.702,098,900
03 Jun 2024158.00158.35153.29155.01153.541,450,700
31 May 2024154.30157.62153.67157.39155.902,894,500
30 May 2024152.51154.79151.64153.92152.462,865,700
29 May 2024150.11152.30149.13151.16149.731,832,900
28 May 2024154.33154.73152.27152.34150.891,224,000
24 May 2024153.29154.31152.53154.26152.801,486,400
23 May 2024156.41156.49152.66152.77151.321,704,500
22 May 2024157.61158.55155.77156.50155.011,141,400
21 May 2024157.29158.66157.00158.55157.051,168,000
20 May 2024160.32160.63156.91157.14155.651,428,100
17 May 2024162.07162.07160.28160.35158.831,075,100
16 May 2024161.32161.49160.04160.89159.361,521,900
15 May 2024160.91161.88160.22161.34159.811,313,300
14 May 2024159.00159.81158.21159.40157.891,127,900
13 May 2024158.51158.80157.63158.05156.551,359,500
10 May 2024157.84158.53157.23157.58156.08985,000
09 May 2024155.90157.76155.36157.12155.631,558,800
08 May 2024155.29157.90155.05157.21155.721,254,400
07 May 2024157.04157.37155.60156.15154.671,092,300
06 May 2024158.00158.20156.00156.43154.951,189,200
03 May 2024157.36158.25156.12156.22154.741,141,500
02 May 2024155.81156.09153.93155.68154.201,172,900
01 May 2024153.24156.72152.90153.98152.521,436,600
30 Apr 2024154.75155.52152.94153.26151.811,632,900
29 Apr 2024156.13157.15155.48155.78154.301,388,100
26 Apr 2024156.07157.67155.36156.11154.63979,200
25 Apr 2024157.37158.00154.45156.30154.821,220,300
24 Apr 2024156.17158.33155.80158.06156.561,320,900
23 Apr 2024156.50158.36155.86157.61156.112,137,000
22 Apr 2024152.76156.07152.24155.93154.452,212,300
19 Apr 2024148.99152.70148.66152.30150.852,368,900
18 Apr 2024147.36149.12146.89147.89146.491,352,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...