The PNC Financial Services Group, Inc. (PNC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
10 Sept 2023 - 10 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Sept 2024 | 178.48 | 183.37 | 177.57 | 182.61 | 182.61 | 2,900,700 |
| 06 Sept 2024 | 180.71 | 182.11 | 175.57 | 176.70 | 176.70 | 1,679,500 |
| 05 Sept 2024 | 183.80 | 184.27 | 179.72 | 180.95 | 180.95 | 1,231,000 |
| 04 Sept 2024 | 184.50 | 185.23 | 181.08 | 182.36 | 182.36 | 1,621,600 |
| 03 Sept 2024 | 184.19 | 185.84 | 183.45 | 184.50 | 184.50 | 1,572,300 |
| 30 Aug 2024 | 183.17 | 185.57 | 183.17 | 185.09 | 185.09 | 1,978,300 |
| 29 Aug 2024 | 182.71 | 184.56 | 180.12 | 183.04 | 183.04 | 1,034,000 |
| 28 Aug 2024 | 178.58 | 183.26 | 178.58 | 181.78 | 181.78 | 1,577,600 |
| 27 Aug 2024 | 178.02 | 179.27 | 177.36 | 179.15 | 179.15 | 1,335,700 |
| 26 Aug 2024 | 179.29 | 179.96 | 177.70 | 178.11 | 178.11 | 1,009,700 |
| 23 Aug 2024 | 176.15 | 180.19 | 175.75 | 178.10 | 178.10 | 1,753,000 |
| 22 Aug 2024 | 173.56 | 175.73 | 173.21 | 174.92 | 174.92 | 1,531,400 |
| 21 Aug 2024 | 174.10 | 174.35 | 172.19 | 173.37 | 173.37 | 1,082,900 |
| 20 Aug 2024 | 173.69 | 174.45 | 173.14 | 173.59 | 173.59 | 1,323,800 |
| 19 Aug 2024 | 173.47 | 174.81 | 173.15 | 174.50 | 174.50 | 971,500 |
| 16 Aug 2024 | 171.80 | 174.00 | 171.80 | 173.00 | 173.00 | 1,365,500 |
| 15 Aug 2024 | 171.90 | 173.13 | 171.25 | 171.82 | 171.82 | 1,838,100 |
| 14 Aug 2024 | 168.31 | 169.20 | 167.00 | 168.37 | 168.37 | 1,764,400 |
| 13 Aug 2024 | 168.37 | 168.37 | 166.42 | 168.21 | 168.21 | 1,567,000 |
| 12 Aug 2024 | 170.63 | 171.94 | 166.80 | 167.02 | 167.02 | 1,772,300 |
| 09 Aug 2024 | 170.11 | 170.52 | 169.40 | 169.92 | 169.92 | 710,500 |
| 08 Aug 2024 | 168.39 | 170.59 | 168.32 | 170.28 | 170.28 | 1,497,300 |
| 07 Aug 2024 | 171.70 | 172.73 | 166.63 | 166.75 | 166.75 | 1,729,100 |
| 06 Aug 2024 | 165.94 | 170.14 | 165.15 | 169.09 | 169.09 | 2,114,900 |
| 05 Aug 2024 | 166.14 | 166.81 | 162.15 | 165.82 | 165.82 | 3,319,100 |
| 02 Aug 2024 | 173.82 | 173.82 | 169.09 | 170.00 | 170.00 | 2,917,000 |
| 01 Aug 2024 | 181.33 | 181.86 | 175.28 | 175.99 | 175.99 | 2,237,900 |
| 31 Jul 2024 | 181.50 | 182.79 | 180.37 | 181.10 | 181.10 | 1,863,300 |
| 30 Jul 2024 | 182.00 | 182.84 | 180.80 | 181.98 | 181.98 | 1,639,800 |
| 29 Jul 2024 | 181.36 | 181.83 | 180.20 | 181.00 | 181.00 | 1,782,400 |
| 26 Jul 2024 | 180.48 | 182.42 | 180.05 | 181.21 | 181.21 | 1,824,100 |
| 25 Jul 2024 | 178.21 | 182.51 | 177.55 | 180.00 | 180.00 | 1,843,300 |
| 24 Jul 2024 | 179.49 | 180.65 | 176.46 | 177.40 | 177.40 | 2,710,400 |
| 23 Jul 2024 | 176.51 | 179.60 | 175.71 | 178.62 | 178.62 | 1,401,200 |
| 22 Jul 2024 | 175.19 | 177.23 | 173.01 | 177.15 | 177.15 | 1,995,200 |
| 19 Jul 2024 | 176.67 | 177.93 | 174.20 | 175.51 | 175.51 | 1,601,100 |
| 18 Jul 2024 | 178.46 | 180.97 | 174.98 | 176.07 | 176.07 | 2,183,800 |
| 17 Jul 2024 | 177.40 | 180.86 | 176.56 | 179.71 | 179.71 | 2,562,500 |
| 16 Jul 2024 | 168.75 | 177.83 | 168.75 | 176.98 | 176.98 | 5,412,700 |
| 15 Jul 2024 | 168.75 | 170.91 | 167.75 | 169.02 | 169.02 | 2,719,200 |
| 15 Jul 2024 | 1.6 Dividend | |||||
| 12 Jul 2024 | 167.50 | 169.68 | 167.17 | 168.56 | 166.96 | 2,435,900 |
| 11 Jul 2024 | 165.81 | 169.11 | 165.36 | 168.30 | 166.70 | 3,299,000 |
| 10 Jul 2024 | 161.25 | 164.46 | 161.19 | 164.30 | 162.74 | 2,218,900 |
| 09 Jul 2024 | 158.04 | 162.07 | 157.72 | 161.51 | 159.98 | 1,878,900 |
| 08 Jul 2024 | 158.87 | 159.94 | 157.57 | 158.77 | 157.26 | 1,261,500 |
| 05 Jul 2024 | 158.10 | 158.31 | 155.90 | 156.51 | 155.02 | 975,100 |
| 03 Jul 2024 | 159.12 | 159.12 | 157.57 | 157.79 | 156.29 | 914,100 |
| 02 Jul 2024 | 155.52 | 158.90 | 155.45 | 158.84 | 157.33 | 1,326,000 |
| 01 Jul 2024 | 155.94 | 157.72 | 155.46 | 156.14 | 154.66 | 1,583,400 |
| 28 Jun 2024 | 153.08 | 155.85 | 152.84 | 155.48 | 154.00 | 2,706,200 |
| 27 Jun 2024 | 151.13 | 152.39 | 150.60 | 151.93 | 150.49 | 1,008,800 |
| 26 Jun 2024 | 150.98 | 152.59 | 150.28 | 151.81 | 150.37 | 1,842,300 |
| 25 Jun 2024 | 154.22 | 155.44 | 151.84 | 151.90 | 150.46 | 1,420,500 |
| 24 Jun 2024 | 154.05 | 156.85 | 152.95 | 154.90 | 153.43 | 1,445,500 |
| 21 Jun 2024 | 153.19 | 153.36 | 151.13 | 153.20 | 151.75 | 2,598,300 |
| 20 Jun 2024 | 153.01 | 153.96 | 152.37 | 153.18 | 151.73 | 1,299,900 |
| 18 Jun 2024 | 152.59 | 154.88 | 152.00 | 154.48 | 153.01 | 1,420,200 |
| 17 Jun 2024 | 150.67 | 152.87 | 150.02 | 152.78 | 151.33 | 974,000 |
| 14 Jun 2024 | 150.07 | 151.46 | 149.05 | 151.09 | 149.66 | 887,900 |
| 13 Jun 2024 | 152.33 | 152.66 | 150.37 | 151.75 | 150.31 | 918,300 |
| 12 Jun 2024 | 153.14 | 154.29 | 152.02 | 152.64 | 151.19 | 1,669,500 |
| 11 Jun 2024 | 151.40 | 151.40 | 148.08 | 150.25 | 148.82 | 2,732,300 |
| 10 Jun 2024 | 154.15 | 154.50 | 150.98 | 152.69 | 151.24 | 1,783,400 |
| 07 Jun 2024 | 153.75 | 156.70 | 153.75 | 155.88 | 154.40 | 698,800 |
| 06 Jun 2024 | 154.56 | 155.79 | 154.20 | 154.97 | 153.50 | 1,290,600 |
| 05 Jun 2024 | 154.90 | 155.22 | 153.50 | 154.60 | 153.13 | 1,219,100 |
| 04 Jun 2024 | 153.33 | 155.39 | 153.04 | 154.16 | 152.70 | 2,098,900 |
| 03 Jun 2024 | 158.00 | 158.35 | 153.29 | 155.01 | 153.54 | 1,450,700 |
| 31 May 2024 | 154.30 | 157.62 | 153.67 | 157.39 | 155.90 | 2,894,500 |
| 30 May 2024 | 152.51 | 154.79 | 151.64 | 153.92 | 152.46 | 2,865,700 |
| 29 May 2024 | 150.11 | 152.30 | 149.13 | 151.16 | 149.73 | 1,832,900 |
| 28 May 2024 | 154.33 | 154.73 | 152.27 | 152.34 | 150.89 | 1,224,000 |
| 24 May 2024 | 153.29 | 154.31 | 152.53 | 154.26 | 152.80 | 1,486,400 |
| 23 May 2024 | 156.41 | 156.49 | 152.66 | 152.77 | 151.32 | 1,704,500 |
| 22 May 2024 | 157.61 | 158.55 | 155.77 | 156.50 | 155.01 | 1,141,400 |
| 21 May 2024 | 157.29 | 158.66 | 157.00 | 158.55 | 157.05 | 1,168,000 |
| 20 May 2024 | 160.32 | 160.63 | 156.91 | 157.14 | 155.65 | 1,428,100 |
| 17 May 2024 | 162.07 | 162.07 | 160.28 | 160.35 | 158.83 | 1,075,100 |
| 16 May 2024 | 161.32 | 161.49 | 160.04 | 160.89 | 159.36 | 1,521,900 |
| 15 May 2024 | 160.91 | 161.88 | 160.22 | 161.34 | 159.81 | 1,313,300 |
| 14 May 2024 | 159.00 | 159.81 | 158.21 | 159.40 | 157.89 | 1,127,900 |
| 13 May 2024 | 158.51 | 158.80 | 157.63 | 158.05 | 156.55 | 1,359,500 |
| 10 May 2024 | 157.84 | 158.53 | 157.23 | 157.58 | 156.08 | 985,000 |
| 09 May 2024 | 155.90 | 157.76 | 155.36 | 157.12 | 155.63 | 1,558,800 |
| 08 May 2024 | 155.29 | 157.90 | 155.05 | 157.21 | 155.72 | 1,254,400 |
| 07 May 2024 | 157.04 | 157.37 | 155.60 | 156.15 | 154.67 | 1,092,300 |
| 06 May 2024 | 158.00 | 158.20 | 156.00 | 156.43 | 154.95 | 1,189,200 |
| 03 May 2024 | 157.36 | 158.25 | 156.12 | 156.22 | 154.74 | 1,141,500 |
| 02 May 2024 | 155.81 | 156.09 | 153.93 | 155.68 | 154.20 | 1,172,900 |
| 01 May 2024 | 153.24 | 156.72 | 152.90 | 153.98 | 152.52 | 1,436,600 |
| 30 Apr 2024 | 154.75 | 155.52 | 152.94 | 153.26 | 151.81 | 1,632,900 |
| 29 Apr 2024 | 156.13 | 157.15 | 155.48 | 155.78 | 154.30 | 1,388,100 |
| 26 Apr 2024 | 156.07 | 157.67 | 155.36 | 156.11 | 154.63 | 979,200 |
| 25 Apr 2024 | 157.37 | 158.00 | 154.45 | 156.30 | 154.82 | 1,220,300 |
| 24 Apr 2024 | 156.17 | 158.33 | 155.80 | 158.06 | 156.56 | 1,320,900 |
| 23 Apr 2024 | 156.50 | 158.36 | 155.86 | 157.61 | 156.11 | 2,137,000 |
| 22 Apr 2024 | 152.76 | 156.07 | 152.24 | 155.93 | 154.45 | 2,212,300 |
| 19 Apr 2024 | 148.99 | 152.70 | 148.66 | 152.30 | 150.85 | 2,368,900 |
| 18 Apr 2024 | 147.36 | 149.12 | 146.89 | 147.89 | 146.49 | 1,352,900 |
| *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.