New Zealand markets open in 9 hours 33 minutes

The PNC Financial Services Group, Inc. (PNC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
128.85+0.15 (+0.12%)
At close: 04:00PM EST
129.19 +0.34 (+0.26%)
After hours: 06:40PM EST
Time period:
28 Nov 2022 - 28 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Nov 2023127.74129.06127.49128.85128.851,415,300
24 Nov 2023127.70129.21127.15128.70128.70640,800
22 Nov 2023128.54128.75127.08127.95127.951,036,300
21 Nov 2023129.52130.00127.85127.97127.971,248,000
20 Nov 2023129.74130.81128.05130.34130.341,674,500
17 Nov 2023130.35130.72129.18130.26130.262,129,100
16 Nov 2023128.90129.66128.19129.34129.341,838,200
15 Nov 2023126.59129.82126.41128.96128.962,700,000
14 Nov 2023122.75127.07122.75126.66126.662,766,900
13 Nov 2023119.88120.37118.89119.60119.601,046,300
10 Nov 2023120.51121.04118.56120.43120.431,585,700
09 Nov 2023120.91121.39118.74119.36119.361,920,600
08 Nov 2023120.77120.77118.92120.26120.261,599,700
07 Nov 2023120.93121.64120.25120.78120.781,801,800
06 Nov 2023123.22123.69120.67121.55121.551,690,200
03 Nov 2023122.12124.37121.47123.21123.212,824,200
02 Nov 2023114.51119.92114.51119.85119.852,822,400
01 Nov 2023114.75115.06112.36113.46113.461,675,400
31 Oct 2023113.37114.52112.36114.47114.472,233,500
30 Oct 2023112.20113.29111.08112.89112.892,306,600
27 Oct 2023113.65113.82110.80111.24111.241,854,600
26 Oct 2023111.24115.24110.83114.36114.363,305,100
25 Oct 2023110.58111.60109.40111.29111.292,214,600
24 Oct 2023110.20112.25110.12111.28111.282,669,500
23 Oct 2023111.41113.16109.45109.71109.713,069,000
20 Oct 2023115.80115.99111.45111.82111.822,864,700
19 Oct 2023115.10118.97115.02115.66115.662,867,900
18 Oct 2023118.09118.95115.39115.69115.692,537,300
17 Oct 2023117.76121.44117.60119.13119.132,614,100
16 Oct 2023117.92118.86115.58118.13118.132,197,300
16 Oct 20231.55 Dividend
13 Oct 2023120.65121.09116.25118.14116.595,576,500
12 Oct 2023122.91123.13120.83121.32119.732,497,600
11 Oct 2023123.07124.25122.04122.74121.131,840,200
10 Oct 2023122.09124.02121.43122.23120.632,192,500
09 Oct 2023119.41121.32118.68120.86119.272,404,900
06 Oct 2023119.60122.26118.26120.32118.742,079,500
05 Oct 2023119.33120.99119.11120.38118.802,692,800
04 Oct 2023119.67120.75119.15120.10118.522,347,500
03 Oct 2023120.63122.00119.37119.78118.212,285,600
02 Oct 2023122.02122.40119.81120.02118.451,993,700
29 Sept 2023123.96124.82122.45122.77121.161,749,500
28 Sept 2023121.98123.47121.64122.83121.221,694,100
27 Sept 2023121.88122.11120.11121.81120.212,163,700
26 Sept 2023121.31122.40120.66121.59119.992,059,800
25 Sept 2023120.37122.68120.01122.62121.011,368,500
22 Sept 2023122.43122.50120.65120.85119.261,369,200
21 Sept 2023123.09124.65122.12122.17120.571,501,300
20 Sept 2023125.21125.66123.85123.95122.321,689,200
19 Sept 2023125.11125.49123.20124.19122.561,171,800
18 Sept 2023126.00126.20124.50124.68123.041,431,300
15 Sept 2023126.02127.44125.69126.35124.693,618,200
14 Sept 2023124.80127.37124.80126.97125.302,396,600
13 Sept 2023126.00126.64122.85123.61121.992,747,800
12 Sept 2023118.18125.20118.01124.85123.214,910,900
11 Sept 2023118.09119.42117.64118.02116.471,242,000
08 Sept 2023116.32117.13115.02116.93115.402,097,600
07 Sept 2023117.00118.59115.72115.77114.252,009,400
06 Sept 2023120.00120.16117.53118.36116.811,841,600
05 Sept 2023121.73123.22120.41120.49118.911,604,900
01 Sept 2023121.71123.40120.86122.22120.621,235,800
31 Aug 2023121.03122.42119.99120.73119.151,981,300
30 Aug 2023120.37120.95119.72120.48118.901,219,000
29 Aug 2023118.72121.20118.43120.59119.011,311,800
28 Aug 2023118.66120.05118.07118.41116.861,221,700
25 Aug 2023118.25119.10117.10117.74116.201,794,600
24 Aug 2023119.30121.44117.64117.67116.133,178,300
23 Aug 2023118.97119.71118.12119.41117.841,670,200
22 Aug 2023122.89123.45118.81119.02117.461,498,100
21 Aug 2023123.67123.97121.52122.93121.321,191,700
18 Aug 2023122.06123.79122.06123.20121.581,346,100
17 Aug 2023123.15124.60122.70123.50121.881,511,200
16 Aug 2023122.98123.69122.10122.73121.121,612,400
15 Aug 2023125.44125.74123.20123.60121.982,081,000
14 Aug 2023128.86129.36126.46127.28125.611,371,400
11 Aug 2023127.35129.95127.19129.94128.241,203,400
10 Aug 2023128.04129.81127.25128.09126.411,657,700
09 Aug 2023128.83130.00127.29127.35125.681,729,500
08 Aug 2023129.08130.15125.27130.05128.342,825,700
07 Aug 2023132.24132.87131.46132.40130.661,698,600
04 Aug 2023132.85133.72130.71131.46129.742,858,600
03 Aug 2023133.82134.13132.43133.02131.272,173,000
02 Aug 2023134.12134.62132.73134.12132.362,002,400
01 Aug 2023136.21136.70134.22135.43133.652,442,400
31 Jul 2023136.12137.21135.14136.89135.092,478,300
28 Jul 2023134.56136.08133.02135.50133.721,736,400
27 Jul 2023136.87137.04132.80133.12131.372,462,800
26 Jul 2023135.11137.03133.32136.01134.232,971,400
25 Jul 2023135.96136.07133.33133.54131.792,509,400
24 Jul 2023133.87136.94133.43135.60133.822,910,100
21 Jul 2023134.58134.98131.96134.26132.503,581,900
20 Jul 2023132.26134.13131.14133.99132.233,554,400
19 Jul 2023130.22132.58130.16132.37130.634,648,100
18 Jul 2023125.01132.32124.40130.35128.644,679,300
17 Jul 2023126.26128.52125.80127.16125.492,647,500
14 Jul 2023130.00130.32125.63125.79124.142,507,200
14 Jul 20231.55 Dividend
13 Jul 2023127.88129.98127.50129.79126.562,563,400
12 Jul 2023128.45130.45126.97127.23124.062,508,100
11 Jul 2023126.15127.67125.75126.49123.342,265,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...