The PNC Financial Services Group, Inc. (PNC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Aug 2022 | 172.97 | 174.44 | 172.35 | 173.93 | 173.93 | 910,200 |
| 12 Aug 2022 | 173.03 | 174.64 | 171.77 | 174.63 | 174.63 | 1,188,000 |
| 11 Aug 2022 | 171.29 | 172.60 | 170.58 | 171.94 | 171.94 | 1,563,100 |
| 10 Aug 2022 | 168.24 | 170.92 | 167.51 | 169.46 | 169.46 | 2,324,000 |
| 09 Aug 2022 | 166.06 | 167.00 | 165.26 | 165.92 | 165.92 | 918,900 |
| 08 Aug 2022 | 168.29 | 168.84 | 165.87 | 166.04 | 166.04 | 927,200 |
| 05 Aug 2022 | 164.22 | 168.08 | 163.66 | 167.04 | 167.04 | 1,556,200 |
| 04 Aug 2022 | 164.87 | 165.82 | 163.41 | 164.08 | 164.08 | 1,473,400 |
| 03 Aug 2022 | 164.69 | 166.30 | 163.41 | 165.35 | 165.35 | 1,151,900 |
| 02 Aug 2022 | 165.53 | 165.72 | 163.24 | 163.31 | 163.31 | 1,597,400 |
| 01 Aug 2022 | 163.88 | 166.29 | 162.49 | 166.06 | 166.06 | 1,159,000 |
| 29 Jul 2022 | 163.50 | 166.57 | 163.25 | 165.94 | 165.94 | 2,122,200 |
| 28 Jul 2022 | 162.77 | 163.85 | 160.57 | 162.90 | 162.90 | 1,732,400 |
| 27 Jul 2022 | 162.37 | 164.47 | 161.52 | 163.00 | 163.00 | 2,153,100 |
| 26 Jul 2022 | 163.44 | 166.18 | 161.65 | 161.72 | 161.72 | 1,574,100 |
| 25 Jul 2022 | 163.32 | 165.58 | 162.24 | 164.70 | 164.70 | 1,294,200 |
| 22 Jul 2022 | 161.86 | 163.78 | 160.90 | 161.76 | 161.76 | 1,457,300 |
| 21 Jul 2022 | 159.39 | 161.74 | 158.97 | 161.61 | 161.61 | 1,547,500 |
| 20 Jul 2022 | 158.99 | 160.61 | 157.88 | 160.15 | 160.15 | 1,683,100 |
| 19 Jul 2022 | 156.85 | 160.82 | 156.33 | 160.19 | 160.19 | 2,018,600 |
| 18 Jul 2022 | 156.03 | 159.21 | 153.39 | 154.67 | 154.67 | 2,219,900 |
| 15 Jul 2022 | 148.00 | 154.15 | 146.39 | 153.42 | 153.42 | 4,838,700 |
| 14 Jul 2022 | 150.57 | 151.93 | 149.51 | 150.96 | 150.96 | 2,120,400 |
| 13 Jul 2022 | 155.14 | 155.89 | 151.42 | 154.31 | 154.31 | 3,068,700 |
| 12 Jul 2022 | 158.00 | 160.45 | 156.18 | 157.09 | 157.09 | 1,681,300 |
| 12 Jul 2022 | 1.5 Dividend | |||||
| 11 Jul 2022 | 160.95 | 161.58 | 158.89 | 160.22 | 158.72 | 1,776,000 |
| 08 Jul 2022 | 162.98 | 163.68 | 160.54 | 161.38 | 159.87 | 1,456,700 |
| 07 Jul 2022 | 161.09 | 162.94 | 160.50 | 162.31 | 160.79 | 1,561,100 |
| 06 Jul 2022 | 160.09 | 161.48 | 158.53 | 160.03 | 158.53 | 1,692,900 |
| 05 Jul 2022 | 158.00 | 161.15 | 155.68 | 161.09 | 159.58 | 1,936,100 |
| 01 Jul 2022 | 157.27 | 161.51 | 155.20 | 161.30 | 159.79 | 2,165,200 |
| 30 Jun 2022 | 154.03 | 159.46 | 152.54 | 157.77 | 156.29 | 2,296,100 |
| 29 Jun 2022 | 160.25 | 160.25 | 157.07 | 157.37 | 155.90 | 1,132,800 |
| 28 Jun 2022 | 162.57 | 164.95 | 159.73 | 159.75 | 158.25 | 1,577,500 |
| 27 Jun 2022 | 164.00 | 164.45 | 160.46 | 161.45 | 159.94 | 1,462,800 |
| 24 Jun 2022 | 156.91 | 162.95 | 156.52 | 162.84 | 161.32 | 3,039,200 |
| 23 Jun 2022 | 155.63 | 156.47 | 153.16 | 155.80 | 154.34 | 2,157,500 |
| 22 Jun 2022 | 154.90 | 158.04 | 154.80 | 156.61 | 155.14 | 1,868,500 |
| 21 Jun 2022 | 157.62 | 158.70 | 155.47 | 156.49 | 155.02 | 2,184,600 |
| 17 Jun 2022 | 150.00 | 155.46 | 149.51 | 154.09 | 152.65 | 6,732,300 |
| 16 Jun 2022 | 153.74 | 153.93 | 150.67 | 151.48 | 150.06 | 3,403,800 |
| 15 Jun 2022 | 156.68 | 159.02 | 154.56 | 156.51 | 155.04 | 1,918,100 |
| 14 Jun 2022 | 156.13 | 159.41 | 154.28 | 155.66 | 154.20 | 1,932,600 |
| 13 Jun 2022 | 154.39 | 158.68 | 154.06 | 155.53 | 154.07 | 2,955,300 |
| 10 Jun 2022 | 158.87 | 161.70 | 157.41 | 158.33 | 156.85 | 2,252,200 |
| 09 Jun 2022 | 169.15 | 169.49 | 162.94 | 163.00 | 161.47 | 2,103,200 |
| 08 Jun 2022 | 171.71 | 171.71 | 168.89 | 169.90 | 168.31 | 1,112,800 |
| 07 Jun 2022 | 170.82 | 173.35 | 170.72 | 173.20 | 171.58 | 1,221,100 |
| 06 Jun 2022 | 174.99 | 176.33 | 172.82 | 173.08 | 171.46 | 924,700 |
| 03 Jun 2022 | 173.58 | 175.25 | 172.81 | 173.30 | 171.68 | 1,267,300 |
| 02 Jun 2022 | 172.41 | 175.56 | 170.96 | 175.51 | 173.87 | 1,418,000 |
| 01 Jun 2022 | 175.84 | 176.00 | 170.14 | 172.44 | 170.83 | 1,325,900 |
| 31 May 2022 | 172.53 | 176.47 | 172.18 | 175.41 | 173.77 | 2,995,500 |
| 27 May 2022 | 172.76 | 175.06 | 172.56 | 175.05 | 173.41 | 1,651,800 |
| 26 May 2022 | 168.90 | 174.35 | 168.47 | 172.95 | 171.33 | 2,648,800 |
| 25 May 2022 | 162.86 | 169.16 | 162.83 | 167.63 | 166.06 | 2,814,400 |
| 24 May 2022 | 161.70 | 163.82 | 158.71 | 163.26 | 161.73 | 2,218,600 |
| 23 May 2022 | 158.82 | 163.62 | 158.51 | 162.17 | 160.65 | 2,047,500 |
| 20 May 2022 | 155.57 | 157.16 | 152.35 | 155.98 | 154.52 | 2,014,500 |
| 19 May 2022 | 154.14 | 156.10 | 152.69 | 154.75 | 153.30 | 2,049,800 |
| 18 May 2022 | 159.11 | 159.53 | 155.35 | 155.93 | 154.47 | 1,905,200 |
| 17 May 2022 | 158.18 | 161.23 | 157.67 | 160.43 | 158.93 | 1,846,300 |
| 16 May 2022 | 157.08 | 157.75 | 153.13 | 155.27 | 153.82 | 2,598,500 |
| 13 May 2022 | 161.05 | 161.45 | 156.75 | 157.44 | 155.97 | 2,162,100 |
| 12 May 2022 | 158.88 | 160.52 | 156.20 | 159.30 | 157.81 | 2,030,600 |
| 11 May 2022 | 162.54 | 166.55 | 159.65 | 159.83 | 158.33 | 1,756,100 |
| 10 May 2022 | 164.71 | 166.23 | 159.62 | 161.84 | 160.32 | 2,005,600 |
| 09 May 2022 | 164.57 | 165.62 | 162.70 | 163.67 | 162.14 | 2,050,500 |
| 06 May 2022 | 168.46 | 168.83 | 164.59 | 166.62 | 165.06 | 2,342,000 |
| 05 May 2022 | 171.47 | 171.79 | 166.33 | 168.87 | 167.29 | 1,881,600 |
| 04 May 2022 | 169.52 | 174.28 | 168.52 | 173.72 | 172.09 | 2,186,500 |
| 03 May 2022 | 169.12 | 171.60 | 168.03 | 169.66 | 168.07 | 2,250,100 |
| 02 May 2022 | 168.40 | 169.10 | 164.10 | 167.54 | 165.97 | 2,395,000 |
| 29 Apr 2022 | 170.70 | 172.15 | 165.59 | 166.10 | 164.54 | 3,452,800 |
| 28 Apr 2022 | 171.80 | 171.95 | 168.33 | 171.08 | 169.48 | 2,930,400 |
| 27 Apr 2022 | 168.82 | 171.74 | 168.05 | 170.43 | 168.83 | 2,405,500 |
| 26 Apr 2022 | 170.14 | 172.54 | 168.96 | 169.46 | 167.87 | 2,489,400 |
| 25 Apr 2022 | 171.84 | 172.77 | 168.03 | 172.50 | 170.89 | 3,113,700 |
| 22 Apr 2022 | 177.91 | 178.33 | 173.07 | 173.25 | 171.63 | 3,203,200 |
| 21 Apr 2022 | 180.95 | 183.11 | 176.92 | 177.58 | 175.92 | 2,367,600 |
| 20 Apr 2022 | 180.39 | 183.19 | 179.51 | 179.64 | 177.96 | 2,149,700 |
| 19 Apr 2022 | 176.81 | 178.62 | 175.98 | 178.05 | 176.38 | 3,328,200 |
| 18 Apr 2022 | 173.95 | 177.31 | 173.95 | 175.75 | 174.10 | 2,962,400 |
| 14 Apr 2022 | 178.87 | 180.72 | 174.26 | 175.00 | 173.36 | 3,475,000 |
| 13 Apr 2022 | 177.75 | 180.15 | 176.97 | 178.44 | 176.77 | 2,422,800 |
| 12 Apr 2022 | 182.25 | 184.03 | 178.56 | 179.75 | 178.07 | 1,825,800 |
| 12 Apr 2022 | 1.5 Dividend | |||||
| 11 Apr 2022 | 184.57 | 188.59 | 183.67 | 183.98 | 180.77 | 2,588,600 |
| 08 Apr 2022 | 183.20 | 185.16 | 181.94 | 184.70 | 181.48 | 2,694,700 |
| 07 Apr 2022 | 181.05 | 182.55 | 177.32 | 181.38 | 178.22 | 2,303,200 |
| 06 Apr 2022 | 180.83 | 182.47 | 180.15 | 180.96 | 177.80 | 1,904,000 |
| 05 Apr 2022 | 181.61 | 185.23 | 181.21 | 182.39 | 179.21 | 1,710,500 |
| 04 Apr 2022 | 180.23 | 184.66 | 177.53 | 182.81 | 179.62 | 2,663,500 |
| 01 Apr 2022 | 184.24 | 185.89 | 180.21 | 181.14 | 177.98 | 2,485,100 |
| 31 Mar 2022 | 190.16 | 191.78 | 184.34 | 184.45 | 181.23 | 3,301,400 |
| 30 Mar 2022 | 194.04 | 194.39 | 189.21 | 190.73 | 187.40 | 1,980,600 |
| 29 Mar 2022 | 197.90 | 198.98 | 193.39 | 194.06 | 190.68 | 1,440,600 |
| 28 Mar 2022 | 194.74 | 195.10 | 191.56 | 194.71 | 191.31 | 1,789,900 |
| 25 Mar 2022 | 193.65 | 197.40 | 193.26 | 196.47 | 193.04 | 1,607,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
