The PNC Financial Services Group, Inc. (PNC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jan 2022 | 206.19 | 206.41 | 199.41 | 200.96 | 200.96 | 3,015,400 |
| 20 Jan 2022 | 208.00 | 211.72 | 206.39 | 206.90 | 206.90 | 2,401,300 |
| 19 Jan 2022 | 219.00 | 219.00 | 208.40 | 208.52 | 208.52 | 2,336,800 |
| 18 Jan 2022 | 223.02 | 224.08 | 215.54 | 216.88 | 216.88 | 3,205,300 |
| 14 Jan 2022 | 221.37 | 224.57 | 220.07 | 222.20 | 222.20 | 3,764,400 |
| 14 Jan 2022 | 1.25 Dividend | |||||
| 13 Jan 2022 | 225.70 | 228.14 | 225.70 | 226.45 | 225.20 | 1,925,600 |
| 12 Jan 2022 | 225.00 | 226.52 | 222.19 | 224.93 | 223.69 | 1,464,500 |
| 11 Jan 2022 | 223.44 | 224.53 | 220.56 | 223.84 | 222.60 | 2,403,000 |
| 10 Jan 2022 | 226.38 | 226.39 | 220.87 | 222.45 | 221.22 | 2,420,100 |
| 07 Jan 2022 | 220.52 | 224.52 | 220.07 | 223.73 | 222.50 | 2,173,600 |
| 06 Jan 2022 | 218.34 | 220.69 | 214.75 | 220.57 | 219.35 | 2,970,700 |
| 05 Jan 2022 | 216.74 | 218.36 | 212.23 | 212.39 | 211.22 | 2,771,900 |
| 04 Jan 2022 | 210.18 | 218.84 | 210.18 | 215.89 | 214.70 | 2,491,200 |
| 03 Jan 2022 | 204.60 | 208.52 | 203.01 | 208.22 | 207.07 | 2,199,500 |
| 31 Dec 2021 | 200.43 | 201.90 | 200.34 | 200.52 | 199.41 | 925,200 |
| 30 Dec 2021 | 201.89 | 203.17 | 200.83 | 201.00 | 199.89 | 689,500 |
| 29 Dec 2021 | 201.74 | 202.42 | 200.41 | 201.24 | 200.13 | 684,100 |
| 28 Dec 2021 | 200.30 | 202.68 | 200.19 | 201.17 | 200.06 | 669,700 |
| 27 Dec 2021 | 198.81 | 201.32 | 197.90 | 201.07 | 199.96 | 977,600 |
| 23 Dec 2021 | 198.81 | 200.77 | 197.87 | 197.93 | 196.84 | 707,800 |
| 22 Dec 2021 | 196.60 | 197.84 | 195.80 | 197.12 | 196.03 | 922,800 |
| 21 Dec 2021 | 194.41 | 198.70 | 194.26 | 196.87 | 195.78 | 2,352,100 |
| 20 Dec 2021 | 194.37 | 194.39 | 189.26 | 192.55 | 191.49 | 2,411,600 |
| 17 Dec 2021 | 201.51 | 201.58 | 195.04 | 197.24 | 196.15 | 3,511,700 |
| 16 Dec 2021 | 201.06 | 204.89 | 199.91 | 201.79 | 200.68 | 1,244,300 |
| 15 Dec 2021 | 199.98 | 200.39 | 196.08 | 198.08 | 196.99 | 1,397,700 |
| 14 Dec 2021 | 196.85 | 201.27 | 196.66 | 198.81 | 197.71 | 1,601,000 |
| 13 Dec 2021 | 200.15 | 200.19 | 195.94 | 196.21 | 195.13 | 1,901,800 |
| 10 Dec 2021 | 203.97 | 204.84 | 199.60 | 201.56 | 200.45 | 1,237,600 |
| 09 Dec 2021 | 200.89 | 202.67 | 199.75 | 200.73 | 199.62 | 1,231,000 |
| 08 Dec 2021 | 203.50 | 204.37 | 200.49 | 202.09 | 200.97 | 1,355,800 |
| 07 Dec 2021 | 201.64 | 204.44 | 201.04 | 203.30 | 202.18 | 1,339,200 |
| 06 Dec 2021 | 199.75 | 202.75 | 198.03 | 199.96 | 198.86 | 1,412,300 |
| 03 Dec 2021 | 201.86 | 202.15 | 196.07 | 197.73 | 196.64 | 1,642,400 |
| 02 Dec 2021 | 197.75 | 203.31 | 197.01 | 201.85 | 200.74 | 1,578,200 |
| 01 Dec 2021 | 202.02 | 202.38 | 195.32 | 195.45 | 194.37 | 1,653,700 |
| 30 Nov 2021 | 198.71 | 200.26 | 196.06 | 197.00 | 195.91 | 3,748,200 |
| 29 Nov 2021 | 203.84 | 204.16 | 199.57 | 200.88 | 199.77 | 2,668,700 |
| 26 Nov 2021 | 201.40 | 201.87 | 196.88 | 200.10 | 199.00 | 1,459,000 |
| 24 Nov 2021 | 208.30 | 210.24 | 207.25 | 208.63 | 207.48 | 1,433,700 |
| 23 Nov 2021 | 205.88 | 209.22 | 205.00 | 209.09 | 207.94 | 1,658,100 |
| 22 Nov 2021 | 202.76 | 206.50 | 200.79 | 204.15 | 203.02 | 1,746,500 |
| 19 Nov 2021 | 198.90 | 199.79 | 195.78 | 199.36 | 198.26 | 1,858,100 |
| 18 Nov 2021 | 202.30 | 204.08 | 200.58 | 200.91 | 199.80 | 1,283,100 |
| 17 Nov 2021 | 205.09 | 205.39 | 201.44 | 202.46 | 201.34 | 1,213,800 |
| 16 Nov 2021 | 204.99 | 206.52 | 203.78 | 205.53 | 204.40 | 1,210,000 |
| 15 Nov 2021 | 204.59 | 205.22 | 203.23 | 204.82 | 203.69 | 1,433,700 |
| 12 Nov 2021 | 205.43 | 205.63 | 202.20 | 203.61 | 202.49 | 1,490,700 |
| 11 Nov 2021 | 205.55 | 206.82 | 205.03 | 205.60 | 204.47 | 1,063,600 |
| 10 Nov 2021 | 207.56 | 208.26 | 205.15 | 205.41 | 204.28 | 1,513,600 |
| 09 Nov 2021 | 206.13 | 207.97 | 205.21 | 207.04 | 205.90 | 1,129,500 |
| 08 Nov 2021 | 208.23 | 209.15 | 206.63 | 208.17 | 207.02 | 943,100 |
| 05 Nov 2021 | 209.52 | 211.15 | 205.72 | 207.10 | 205.96 | 1,157,700 |
| 04 Nov 2021 | 211.86 | 211.86 | 206.00 | 207.71 | 206.56 | 1,440,800 |
| 03 Nov 2021 | 209.18 | 213.58 | 208.73 | 212.70 | 211.53 | 1,439,300 |
| 02 Nov 2021 | 209.89 | 210.55 | 208.90 | 210.10 | 208.94 | 1,627,000 |
| 01 Nov 2021 | 212.97 | 213.51 | 209.75 | 210.64 | 209.48 | 1,247,400 |
| 29 Oct 2021 | 213.96 | 214.50 | 210.41 | 211.03 | 209.87 | 1,776,700 |
| 28 Oct 2021 | 213.98 | 214.99 | 212.33 | 213.05 | 211.87 | 1,440,300 |
| 27 Oct 2021 | 215.04 | 216.49 | 212.77 | 212.91 | 211.73 | 1,512,500 |
| 26 Oct 2021 | 216.71 | 217.22 | 215.37 | 216.07 | 214.88 | 1,281,400 |
| 25 Oct 2021 | 216.92 | 217.00 | 215.51 | 216.56 | 215.36 | 2,124,100 |
| 22 Oct 2021 | 213.86 | 217.60 | 213.86 | 216.08 | 214.89 | 1,890,900 |
| 21 Oct 2021 | 212.72 | 213.50 | 210.59 | 212.73 | 211.56 | 1,490,400 |
| 20 Oct 2021 | 206.82 | 213.01 | 205.55 | 212.80 | 211.63 | 2,352,100 |
| 19 Oct 2021 | 201.90 | 206.87 | 201.26 | 206.83 | 205.69 | 1,955,400 |
| 18 Oct 2021 | 197.68 | 200.89 | 197.62 | 200.84 | 199.73 | 2,134,400 |
| 15 Oct 2021 | 195.62 | 202.20 | 195.38 | 199.13 | 198.03 | 3,557,200 |
| 14 Oct 2021 | 202.98 | 203.22 | 200.26 | 202.50 | 201.38 | 1,875,100 |
| 14 Oct 2021 | 1.25 Dividend | |||||
| 13 Oct 2021 | 202.64 | 202.89 | 198.25 | 201.76 | 199.40 | 1,353,700 |
| 12 Oct 2021 | 200.39 | 203.90 | 200.02 | 203.30 | 200.93 | 1,864,600 |
| 11 Oct 2021 | 203.69 | 204.93 | 200.93 | 201.05 | 198.70 | 1,420,100 |
| 08 Oct 2021 | 201.55 | 203.87 | 200.71 | 202.76 | 200.39 | 1,021,400 |
| 07 Oct 2021 | 202.78 | 203.63 | 201.18 | 201.80 | 199.44 | 1,570,600 |
| 06 Oct 2021 | 199.52 | 201.00 | 196.80 | 200.82 | 198.47 | 1,428,500 |
| 05 Oct 2021 | 199.47 | 202.16 | 198.16 | 200.49 | 198.15 | 1,924,900 |
| 04 Oct 2021 | 197.81 | 200.98 | 196.43 | 198.09 | 195.78 | 1,334,900 |
| 01 Oct 2021 | 194.53 | 199.96 | 193.94 | 198.31 | 195.99 | 1,501,400 |
| 30 Sep 2021 | 198.89 | 198.91 | 195.45 | 195.64 | 193.35 | 1,455,300 |
| 29 Sep 2021 | 198.53 | 199.05 | 196.90 | 197.44 | 195.13 | 1,955,400 |
| 28 Sep 2021 | 200.66 | 202.18 | 197.06 | 197.72 | 195.41 | 1,973,900 |
| 27 Sep 2021 | 197.63 | 200.46 | 197.25 | 200.20 | 197.86 | 1,696,900 |
| 24 Sep 2021 | 193.61 | 196.25 | 193.51 | 194.50 | 192.23 | 1,195,400 |
| 23 Sep 2021 | 189.44 | 195.00 | 189.44 | 193.61 | 191.35 | 1,312,200 |
| 22 Sep 2021 | 185.95 | 188.98 | 185.90 | 187.67 | 185.48 | 1,309,200 |
| 21 Sep 2021 | 185.60 | 186.83 | 183.95 | 183.97 | 181.82 | 1,242,700 |
| 20 Sep 2021 | 183.73 | 185.04 | 181.68 | 184.67 | 182.51 | 2,406,200 |
| 17 Sep 2021 | 189.90 | 191.37 | 188.31 | 188.92 | 186.71 | 2,850,400 |
| 16 Sep 2021 | 191.61 | 192.86 | 189.14 | 189.90 | 187.68 | 985,400 |
| 15 Sep 2021 | 187.43 | 191.32 | 187.43 | 190.18 | 187.96 | 1,613,400 |
| 14 Sep 2021 | 195.02 | 196.06 | 186.02 | 188.35 | 186.15 | 3,781,900 |
| 13 Sep 2021 | 193.84 | 195.72 | 192.66 | 194.46 | 192.19 | 1,295,000 |
| 10 Sep 2021 | 193.85 | 193.85 | 191.33 | 191.66 | 189.42 | 1,358,300 |
| 09 Sep 2021 | 191.47 | 194.54 | 191.18 | 192.28 | 190.03 | 1,577,800 |
| 08 Sep 2021 | 191.53 | 192.24 | 190.42 | 191.72 | 189.48 | 1,822,600 |
| 07 Sep 2021 | 192.40 | 194.73 | 191.92 | 192.21 | 189.96 | 2,196,800 |
| 03 Sep 2021 | 191.77 | 192.85 | 190.63 | 191.52 | 189.28 | 1,529,200 |
| 02 Sep 2021 | 189.44 | 192.49 | 189.22 | 191.71 | 189.47 | 1,719,800 |
| *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.
