New Zealand markets closed

The PNC Financial Services Group, Inc. (PNC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
173.93-0.70 (-0.40%)
At close: 04:00PM EDT
173.00 -0.93 (-0.53%)
After hours: 05:38PM EDT
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 2022172.97174.44172.35173.93173.93910,200
12 Aug 2022173.03174.64171.77174.63174.631,188,000
11 Aug 2022171.29172.60170.58171.94171.941,563,100
10 Aug 2022168.24170.92167.51169.46169.462,324,000
09 Aug 2022166.06167.00165.26165.92165.92918,900
08 Aug 2022168.29168.84165.87166.04166.04927,200
05 Aug 2022164.22168.08163.66167.04167.041,556,200
04 Aug 2022164.87165.82163.41164.08164.081,473,400
03 Aug 2022164.69166.30163.41165.35165.351,151,900
02 Aug 2022165.53165.72163.24163.31163.311,597,400
01 Aug 2022163.88166.29162.49166.06166.061,159,000
29 Jul 2022163.50166.57163.25165.94165.942,122,200
28 Jul 2022162.77163.85160.57162.90162.901,732,400
27 Jul 2022162.37164.47161.52163.00163.002,153,100
26 Jul 2022163.44166.18161.65161.72161.721,574,100
25 Jul 2022163.32165.58162.24164.70164.701,294,200
22 Jul 2022161.86163.78160.90161.76161.761,457,300
21 Jul 2022159.39161.74158.97161.61161.611,547,500
20 Jul 2022158.99160.61157.88160.15160.151,683,100
19 Jul 2022156.85160.82156.33160.19160.192,018,600
18 Jul 2022156.03159.21153.39154.67154.672,219,900
15 Jul 2022148.00154.15146.39153.42153.424,838,700
14 Jul 2022150.57151.93149.51150.96150.962,120,400
13 Jul 2022155.14155.89151.42154.31154.313,068,700
12 Jul 2022158.00160.45156.18157.09157.091,681,300
12 Jul 20221.5 Dividend
11 Jul 2022160.95161.58158.89160.22158.721,776,000
08 Jul 2022162.98163.68160.54161.38159.871,456,700
07 Jul 2022161.09162.94160.50162.31160.791,561,100
06 Jul 2022160.09161.48158.53160.03158.531,692,900
05 Jul 2022158.00161.15155.68161.09159.581,936,100
01 Jul 2022157.27161.51155.20161.30159.792,165,200
30 Jun 2022154.03159.46152.54157.77156.292,296,100
29 Jun 2022160.25160.25157.07157.37155.901,132,800
28 Jun 2022162.57164.95159.73159.75158.251,577,500
27 Jun 2022164.00164.45160.46161.45159.941,462,800
24 Jun 2022156.91162.95156.52162.84161.323,039,200
23 Jun 2022155.63156.47153.16155.80154.342,157,500
22 Jun 2022154.90158.04154.80156.61155.141,868,500
21 Jun 2022157.62158.70155.47156.49155.022,184,600
17 Jun 2022150.00155.46149.51154.09152.656,732,300
16 Jun 2022153.74153.93150.67151.48150.063,403,800
15 Jun 2022156.68159.02154.56156.51155.041,918,100
14 Jun 2022156.13159.41154.28155.66154.201,932,600
13 Jun 2022154.39158.68154.06155.53154.072,955,300
10 Jun 2022158.87161.70157.41158.33156.852,252,200
09 Jun 2022169.15169.49162.94163.00161.472,103,200
08 Jun 2022171.71171.71168.89169.90168.311,112,800
07 Jun 2022170.82173.35170.72173.20171.581,221,100
06 Jun 2022174.99176.33172.82173.08171.46924,700
03 Jun 2022173.58175.25172.81173.30171.681,267,300
02 Jun 2022172.41175.56170.96175.51173.871,418,000
01 Jun 2022175.84176.00170.14172.44170.831,325,900
31 May 2022172.53176.47172.18175.41173.772,995,500
27 May 2022172.76175.06172.56175.05173.411,651,800
26 May 2022168.90174.35168.47172.95171.332,648,800
25 May 2022162.86169.16162.83167.63166.062,814,400
24 May 2022161.70163.82158.71163.26161.732,218,600
23 May 2022158.82163.62158.51162.17160.652,047,500
20 May 2022155.57157.16152.35155.98154.522,014,500
19 May 2022154.14156.10152.69154.75153.302,049,800
18 May 2022159.11159.53155.35155.93154.471,905,200
17 May 2022158.18161.23157.67160.43158.931,846,300
16 May 2022157.08157.75153.13155.27153.822,598,500
13 May 2022161.05161.45156.75157.44155.972,162,100
12 May 2022158.88160.52156.20159.30157.812,030,600
11 May 2022162.54166.55159.65159.83158.331,756,100
10 May 2022164.71166.23159.62161.84160.322,005,600
09 May 2022164.57165.62162.70163.67162.142,050,500
06 May 2022168.46168.83164.59166.62165.062,342,000
05 May 2022171.47171.79166.33168.87167.291,881,600
04 May 2022169.52174.28168.52173.72172.092,186,500
03 May 2022169.12171.60168.03169.66168.072,250,100
02 May 2022168.40169.10164.10167.54165.972,395,000
29 Apr 2022170.70172.15165.59166.10164.543,452,800
28 Apr 2022171.80171.95168.33171.08169.482,930,400
27 Apr 2022168.82171.74168.05170.43168.832,405,500
26 Apr 2022170.14172.54168.96169.46167.872,489,400
25 Apr 2022171.84172.77168.03172.50170.893,113,700
22 Apr 2022177.91178.33173.07173.25171.633,203,200
21 Apr 2022180.95183.11176.92177.58175.922,367,600
20 Apr 2022180.39183.19179.51179.64177.962,149,700
19 Apr 2022176.81178.62175.98178.05176.383,328,200
18 Apr 2022173.95177.31173.95175.75174.102,962,400
14 Apr 2022178.87180.72174.26175.00173.363,475,000
13 Apr 2022177.75180.15176.97178.44176.772,422,800
12 Apr 2022182.25184.03178.56179.75178.071,825,800
12 Apr 20221.5 Dividend
11 Apr 2022184.57188.59183.67183.98180.772,588,600
08 Apr 2022183.20185.16181.94184.70181.482,694,700
07 Apr 2022181.05182.55177.32181.38178.222,303,200
06 Apr 2022180.83182.47180.15180.96177.801,904,000
05 Apr 2022181.61185.23181.21182.39179.211,710,500
04 Apr 2022180.23184.66177.53182.81179.622,663,500
01 Apr 2022184.24185.89180.21181.14177.982,485,100
31 Mar 2022190.16191.78184.34184.45181.233,301,400
30 Mar 2022194.04194.39189.21190.73187.401,980,600
29 Mar 2022197.90198.98193.39194.06190.681,440,600
28 Mar 2022194.74195.10191.56194.71191.311,789,900
25 Mar 2022193.65197.40193.26196.47193.041,607,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...