Australia markets closed

The PNC Financial Services Group, Inc. (PNC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
151.09-0.66 (-0.43%)
At close: 04:00PM EDT
150.90 -0.19 (-0.13%)
Pre-market: 08:39AM EDT
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 2024150.07151.46149.05151.09151.09887,900
13 June 2024152.33152.66150.37151.75151.75918,300
12 June 2024153.14154.29152.02152.64152.641,669,500
11 June 2024151.40151.40148.08150.25150.252,732,300
10 June 2024154.15154.50150.98152.69152.691,783,400
07 June 2024153.75156.70153.75155.88155.88698,800
06 June 2024154.56155.79154.20154.97154.971,290,600
05 June 2024154.90155.22153.50154.60154.601,219,100
04 June 2024153.33155.39153.04154.16154.162,098,900
03 June 2024158.00158.35153.29155.01155.011,450,700
31 May 2024154.30157.62153.67157.39157.392,894,500
30 May 2024152.51154.79151.64153.92153.922,865,700
29 May 2024150.11152.30149.13151.16151.161,832,900
28 May 2024154.33154.73152.27152.34152.341,224,000
24 May 2024153.29154.31152.53154.26154.261,486,400
23 May 2024156.41156.49152.66152.77152.771,704,500
22 May 2024157.61158.55155.77156.50156.501,141,400
21 May 2024157.29158.66157.00158.55158.551,168,000
20 May 2024160.32160.63156.91157.14157.141,428,100
17 May 2024162.07162.07160.28160.35160.351,075,100
16 May 2024161.32161.49160.04160.89160.891,521,900
15 May 2024160.91161.88160.22161.34161.341,313,300
14 May 2024159.00159.81158.21159.40159.401,127,900
13 May 2024158.51158.80157.63158.05158.051,359,500
10 May 2024157.84158.53157.23157.58157.58985,000
09 May 2024155.90157.76155.36157.12157.121,558,800
08 May 2024155.29157.90155.05157.21157.211,254,400
07 May 2024157.04157.37155.60156.15156.151,092,300
06 May 2024158.00158.20156.00156.43156.431,189,200
03 May 2024157.36158.25156.12156.22156.221,141,500
02 May 2024155.81156.09153.93155.68155.681,172,900
01 May 2024153.24156.72152.90153.98153.981,436,600
30 Apr 2024154.75155.52152.94153.26153.261,632,900
29 Apr 2024156.13157.15155.48155.78155.781,388,100
26 Apr 2024156.07157.67155.36156.11156.11979,200
25 Apr 2024157.37158.00154.45156.30156.301,220,300
24 Apr 2024156.17158.33155.80158.06158.061,320,900
23 Apr 2024156.50158.36155.86157.61157.612,137,000
22 Apr 2024152.76156.07152.24155.93155.932,212,300
19 Apr 2024148.99152.70148.66152.30152.302,368,900
18 Apr 2024147.36149.12146.89147.89147.891,352,900
17 Apr 2024149.06149.46145.78147.25147.251,897,100
16 Apr 2024147.18148.00143.52146.54146.543,350,300
15 Apr 2024152.36154.42149.31149.56149.562,159,800
12 Apr 2024150.17152.00149.69150.63150.631,487,000
12 Apr 20241.55 Dividend
11 Apr 2024155.43155.43151.81154.08152.531,361,800
10 Apr 2024158.90158.90154.13155.03153.471,827,100
09 Apr 2024161.26162.14159.35161.40159.781,306,800
08 Apr 2024158.19161.48157.57160.96159.341,950,000
05 Apr 2024156.75157.71155.82157.37155.791,874,000
04 Apr 2024158.92159.29156.12156.88155.301,548,200
03 Apr 2024157.63159.53156.29157.14155.561,388,700
02 Apr 2024159.00159.37157.46157.54155.961,509,200
01 Apr 2024161.40161.54159.67159.94158.331,397,000
28 Mar 2024159.98162.24159.88161.60159.971,725,300
27 Mar 2024155.97160.10155.51159.97158.361,712,900
26 Mar 2024155.14156.37154.74155.03153.471,179,200
25 Mar 2024156.16157.18154.49155.04153.481,136,600
22 Mar 2024158.20158.80155.50155.51153.951,595,500
21 Mar 2024154.62158.46154.62157.81156.222,656,400
20 Mar 2024149.69154.54149.07153.81152.261,408,200
19 Mar 2024149.31150.94149.12150.11148.602,053,000
18 Mar 2024149.36150.00146.98149.60148.101,316,500
15 Mar 2024147.22150.19147.22148.78147.283,969,600
14 Mar 2024151.79154.48147.28148.49147.002,084,500
13 Mar 2024151.52153.23151.38152.72151.181,893,600
12 Mar 2024153.00153.69150.32150.98149.461,840,300
11 Mar 2024150.36153.00149.00152.84151.301,882,600
08 Mar 2024151.60151.75150.19150.33148.821,324,300
07 Mar 2024151.42153.24149.60150.44148.932,112,700
06 Mar 2024148.81152.66147.09150.38148.877,478,800
05 Mar 2024153.32157.31152.93155.12153.562,748,500
04 Mar 2024150.99156.39150.34153.74152.195,796,800
01 Mar 2024147.46148.16145.28147.81146.321,750,200
29 Feb 2024147.95148.75145.93147.20145.722,726,000
28 Feb 2024145.20147.74145.20145.69144.221,178,400
27 Feb 2024145.47146.76144.87145.95144.481,206,800
26 Feb 2024145.40147.00144.73144.85143.391,416,200
23 Feb 2024145.26147.83144.71146.12144.651,837,900
22 Feb 2024145.79148.00144.83145.39143.932,457,300
21 Feb 2024145.57146.71139.69146.57145.102,795,300
20 Feb 2024148.02148.42146.39146.70145.222,044,300
16 Feb 2024148.42149.91147.69148.85147.351,465,400
15 Feb 2024148.75150.26147.37149.63148.121,991,800
14 Feb 2024146.63147.89145.97147.87146.381,265,300
13 Feb 2024146.78147.20142.80145.26143.802,121,400
12 Feb 2024147.77150.16147.35149.14147.641,612,700
09 Feb 2024147.87148.38146.68147.77146.281,157,600
08 Feb 2024147.17148.18145.84147.93146.441,492,600
07 Feb 2024149.30149.88146.30148.17146.683,150,200
06 Feb 2024145.80150.05145.64149.29147.793,915,000
05 Feb 2024146.47147.84145.43145.83144.361,665,500
02 Feb 2024143.98148.90142.40148.13146.644,080,500
01 Feb 2024151.54151.74144.89145.44143.985,011,100
31 Jan 2024151.77155.40150.89151.21149.692,041,100
30 Jan 2024153.30154.72152.81154.25152.701,236,800
29 Jan 2024151.00153.51150.84153.48151.941,176,400
26 Jan 2024151.07152.28150.58151.60150.07999,300
25 Jan 2024152.00152.00149.25151.25149.731,368,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...