New Zealand markets closed

The PNC Financial Services Group, Inc. (PNC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
200.96-5.94 (-2.87%)
At close: 04:00PM EST
199.00 -1.96 (-0.98%)
After hours: 07:50PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022206.19206.41199.41200.96200.963,015,400
20 Jan 2022208.00211.72206.39206.90206.902,401,300
19 Jan 2022219.00219.00208.40208.52208.522,336,800
18 Jan 2022223.02224.08215.54216.88216.883,205,300
14 Jan 2022221.37224.57220.07222.20222.203,764,400
14 Jan 20221.25 Dividend
13 Jan 2022225.70228.14225.70226.45225.201,925,600
12 Jan 2022225.00226.52222.19224.93223.691,464,500
11 Jan 2022223.44224.53220.56223.84222.602,403,000
10 Jan 2022226.38226.39220.87222.45221.222,420,100
07 Jan 2022220.52224.52220.07223.73222.502,173,600
06 Jan 2022218.34220.69214.75220.57219.352,970,700
05 Jan 2022216.74218.36212.23212.39211.222,771,900
04 Jan 2022210.18218.84210.18215.89214.702,491,200
03 Jan 2022204.60208.52203.01208.22207.072,199,500
31 Dec 2021200.43201.90200.34200.52199.41925,200
30 Dec 2021201.89203.17200.83201.00199.89689,500
29 Dec 2021201.74202.42200.41201.24200.13684,100
28 Dec 2021200.30202.68200.19201.17200.06669,700
27 Dec 2021198.81201.32197.90201.07199.96977,600
23 Dec 2021198.81200.77197.87197.93196.84707,800
22 Dec 2021196.60197.84195.80197.12196.03922,800
21 Dec 2021194.41198.70194.26196.87195.782,352,100
20 Dec 2021194.37194.39189.26192.55191.492,411,600
17 Dec 2021201.51201.58195.04197.24196.153,511,700
16 Dec 2021201.06204.89199.91201.79200.681,244,300
15 Dec 2021199.98200.39196.08198.08196.991,397,700
14 Dec 2021196.85201.27196.66198.81197.711,601,000
13 Dec 2021200.15200.19195.94196.21195.131,901,800
10 Dec 2021203.97204.84199.60201.56200.451,237,600
09 Dec 2021200.89202.67199.75200.73199.621,231,000
08 Dec 2021203.50204.37200.49202.09200.971,355,800
07 Dec 2021201.64204.44201.04203.30202.181,339,200
06 Dec 2021199.75202.75198.03199.96198.861,412,300
03 Dec 2021201.86202.15196.07197.73196.641,642,400
02 Dec 2021197.75203.31197.01201.85200.741,578,200
01 Dec 2021202.02202.38195.32195.45194.371,653,700
30 Nov 2021198.71200.26196.06197.00195.913,748,200
29 Nov 2021203.84204.16199.57200.88199.772,668,700
26 Nov 2021201.40201.87196.88200.10199.001,459,000
24 Nov 2021208.30210.24207.25208.63207.481,433,700
23 Nov 2021205.88209.22205.00209.09207.941,658,100
22 Nov 2021202.76206.50200.79204.15203.021,746,500
19 Nov 2021198.90199.79195.78199.36198.261,858,100
18 Nov 2021202.30204.08200.58200.91199.801,283,100
17 Nov 2021205.09205.39201.44202.46201.341,213,800
16 Nov 2021204.99206.52203.78205.53204.401,210,000
15 Nov 2021204.59205.22203.23204.82203.691,433,700
12 Nov 2021205.43205.63202.20203.61202.491,490,700
11 Nov 2021205.55206.82205.03205.60204.471,063,600
10 Nov 2021207.56208.26205.15205.41204.281,513,600
09 Nov 2021206.13207.97205.21207.04205.901,129,500
08 Nov 2021208.23209.15206.63208.17207.02943,100
05 Nov 2021209.52211.15205.72207.10205.961,157,700
04 Nov 2021211.86211.86206.00207.71206.561,440,800
03 Nov 2021209.18213.58208.73212.70211.531,439,300
02 Nov 2021209.89210.55208.90210.10208.941,627,000
01 Nov 2021212.97213.51209.75210.64209.481,247,400
29 Oct 2021213.96214.50210.41211.03209.871,776,700
28 Oct 2021213.98214.99212.33213.05211.871,440,300
27 Oct 2021215.04216.49212.77212.91211.731,512,500
26 Oct 2021216.71217.22215.37216.07214.881,281,400
25 Oct 2021216.92217.00215.51216.56215.362,124,100
22 Oct 2021213.86217.60213.86216.08214.891,890,900
21 Oct 2021212.72213.50210.59212.73211.561,490,400
20 Oct 2021206.82213.01205.55212.80211.632,352,100
19 Oct 2021201.90206.87201.26206.83205.691,955,400
18 Oct 2021197.68200.89197.62200.84199.732,134,400
15 Oct 2021195.62202.20195.38199.13198.033,557,200
14 Oct 2021202.98203.22200.26202.50201.381,875,100
14 Oct 20211.25 Dividend
13 Oct 2021202.64202.89198.25201.76199.401,353,700
12 Oct 2021200.39203.90200.02203.30200.931,864,600
11 Oct 2021203.69204.93200.93201.05198.701,420,100
08 Oct 2021201.55203.87200.71202.76200.391,021,400
07 Oct 2021202.78203.63201.18201.80199.441,570,600
06 Oct 2021199.52201.00196.80200.82198.471,428,500
05 Oct 2021199.47202.16198.16200.49198.151,924,900
04 Oct 2021197.81200.98196.43198.09195.781,334,900
01 Oct 2021194.53199.96193.94198.31195.991,501,400
30 Sep 2021198.89198.91195.45195.64193.351,455,300
29 Sep 2021198.53199.05196.90197.44195.131,955,400
28 Sep 2021200.66202.18197.06197.72195.411,973,900
27 Sep 2021197.63200.46197.25200.20197.861,696,900
24 Sep 2021193.61196.25193.51194.50192.231,195,400
23 Sep 2021189.44195.00189.44193.61191.351,312,200
22 Sep 2021185.95188.98185.90187.67185.481,309,200
21 Sep 2021185.60186.83183.95183.97181.821,242,700
20 Sep 2021183.73185.04181.68184.67182.512,406,200
17 Sep 2021189.90191.37188.31188.92186.712,850,400
16 Sep 2021191.61192.86189.14189.90187.68985,400
15 Sep 2021187.43191.32187.43190.18187.961,613,400
14 Sep 2021195.02196.06186.02188.35186.153,781,900
13 Sep 2021193.84195.72192.66194.46192.191,295,000
10 Sep 2021193.85193.85191.33191.66189.421,358,300
09 Sep 2021191.47194.54191.18192.28190.031,577,800
08 Sep 2021191.53192.24190.42191.72189.481,822,600
07 Sep 2021192.40194.73191.92192.21189.962,196,800
03 Sep 2021191.77192.85190.63191.52189.281,529,200
02 Sep 2021189.44192.49189.22191.71189.471,719,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...