NYSE - Delayed Quote USD

The PNC Financial Services Group, Inc. (PNC)

147.89 +0.64 (+0.43%)
At close: April 18 at 4:00 PM EDT
147.00 -0.89 (-0.60%)
Pre-Market: 6:41 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 147.36 149.12 146.89 147.89 147.89 1,352,900
Apr 17, 2024 149.06 149.46 145.78 147.25 147.25 1,897,100
Apr 16, 2024 147.18 148.00 143.52 146.54 146.54 3,350,300
Apr 15, 2024 152.36 154.42 149.31 149.56 149.56 2,159,800
Apr 12, 2024 1.55 Dividend
Apr 12, 2024 150.17 152.00 149.69 150.63 150.63 1,487,000
Apr 11, 2024 155.43 155.43 151.81 154.08 152.53 1,361,800
Apr 10, 2024 158.90 158.90 154.13 155.03 153.47 1,827,100
Apr 9, 2024 161.26 162.14 159.35 161.40 159.78 1,306,800
Apr 8, 2024 158.19 161.48 157.57 160.96 159.34 1,950,000
Apr 5, 2024 156.75 157.71 155.82 157.37 155.79 1,874,000
Apr 4, 2024 158.92 159.29 156.12 156.88 155.30 1,548,200
Apr 3, 2024 157.63 159.53 156.29 157.14 155.56 1,388,700
Apr 2, 2024 159.00 159.37 157.46 157.54 155.96 1,509,200
Apr 1, 2024 161.40 161.54 159.67 159.94 158.33 1,397,000
Mar 28, 2024 159.98 162.24 159.88 161.60 159.97 1,725,300
Mar 27, 2024 155.97 160.10 155.51 159.97 158.36 1,712,900
Mar 26, 2024 155.14 156.37 154.74 155.03 153.47 1,179,200
Mar 25, 2024 156.16 157.18 154.49 155.04 153.48 1,136,600
Mar 22, 2024 158.20 158.80 155.50 155.51 153.95 1,595,500
Mar 21, 2024 154.62 158.46 154.62 157.81 156.22 2,656,400
Mar 20, 2024 149.69 154.54 149.07 153.81 152.26 1,408,200
Mar 19, 2024 149.31 150.94 149.12 150.11 148.60 2,053,000
Mar 18, 2024 149.36 150.00 146.98 149.60 148.10 1,316,500
Mar 15, 2024 147.22 150.19 147.22 148.78 147.28 3,969,600
Mar 14, 2024 151.79 154.48 147.28 148.49 147.00 2,084,500
Mar 13, 2024 151.52 153.23 151.38 152.72 151.18 1,893,600
Mar 12, 2024 153.00 153.69 150.32 150.98 149.46 1,840,300
Mar 11, 2024 150.36 153.00 149.00 152.84 151.30 1,882,600
Mar 8, 2024 151.60 151.75 150.19 150.33 148.82 1,324,300
Mar 7, 2024 151.42 153.24 149.60 150.44 148.93 2,112,700
Mar 6, 2024 148.81 152.66 147.09 150.38 148.87 7,478,800
Mar 5, 2024 153.32 157.31 152.93 155.12 153.56 2,748,500
Mar 4, 2024 150.99 156.39 150.34 153.74 152.19 5,796,800
Mar 1, 2024 147.46 148.16 145.28 147.81 146.32 1,750,200
Feb 29, 2024 147.95 148.75 145.93 147.20 145.72 2,726,000
Feb 28, 2024 145.20 147.74 145.20 145.69 144.22 1,178,400
Feb 27, 2024 145.47 146.76 144.87 145.95 144.48 1,206,800
Feb 26, 2024 145.40 147.00 144.73 144.85 143.39 1,416,200
Feb 23, 2024 145.26 147.83 144.71 146.12 144.65 1,837,900
Feb 22, 2024 145.79 148.00 144.83 145.39 143.93 2,457,300
Feb 21, 2024 145.57 146.71 139.69 146.57 145.10 2,795,300
Feb 20, 2024 148.02 148.42 146.39 146.70 145.22 2,044,300
Feb 16, 2024 148.42 149.91 147.69 148.85 147.35 1,465,400
Feb 15, 2024 148.75 150.26 147.37 149.63 148.12 1,991,800
Feb 14, 2024 146.63 147.89 145.97 147.87 146.38 1,265,300
Feb 13, 2024 146.78 147.20 142.80 145.26 143.80 2,121,400
Feb 12, 2024 147.77 150.16 147.35 149.14 147.64 1,612,700
Feb 9, 2024 147.87 148.38 146.68 147.77 146.28 1,157,600
Feb 8, 2024 147.17 148.18 145.84 147.93 146.44 1,492,600
Feb 7, 2024 149.30 149.88 146.30 148.17 146.68 3,150,200
Feb 6, 2024 145.80 150.05 145.64 149.29 147.79 3,915,000
Feb 5, 2024 146.47 147.84 145.43 145.83 144.36 1,665,500
Feb 2, 2024 143.98 148.90 142.40 148.13 146.64 4,080,500
Feb 1, 2024 151.54 151.74 144.89 145.44 143.98 5,011,100
Jan 31, 2024 151.77 155.40 150.89 151.21 149.69 2,041,100
Jan 30, 2024 153.30 154.72 152.81 154.25 152.70 1,236,800
Jan 29, 2024 151.00 153.51 150.84 153.48 151.94 1,176,400
Jan 26, 2024 151.07 152.28 150.58 151.60 150.07 999,300
Jan 25, 2024 152.00 152.00 149.25 151.25 149.73 1,368,800
Jan 24, 2024 150.90 151.56 150.03 150.23 148.72 1,368,700
Jan 23, 2024 149.82 150.77 148.17 149.91 148.40 1,843,900
Jan 22, 2024 151.09 152.63 149.32 149.43 147.93 2,767,600
Jan 19, 2024 147.00 150.94 146.29 150.79 149.27 2,222,600
Jan 18, 2024 148.95 149.39 145.06 146.29 144.82 2,708,300
Jan 17, 2024 147.26 152.32 146.44 148.82 147.32 2,878,500
Jan 16, 2024 147.72 149.88 143.83 149.02 147.52 4,159,000
Jan 12, 2024 1.55 Dividend
Jan 12, 2024 151.79 152.86 147.96 148.92 147.42 3,011,900
Jan 11, 2024 154.53 154.54 149.88 152.54 149.47 2,239,800
Jan 10, 2024 154.50 155.42 153.21 155.18 152.06 1,515,700
Jan 9, 2024 156.22 156.22 154.01 154.51 151.40 1,678,400
Jan 8, 2024 156.00 157.69 154.58 157.52 154.35 1,522,900
Jan 5, 2024 153.17 157.14 152.30 156.23 153.09 2,116,200
Jan 4, 2024 151.89 154.12 151.82 152.53 149.46 2,785,800
Jan 3, 2024 154.80 155.45 151.40 151.66 148.61 2,098,600
Jan 2, 2024 153.98 157.41 153.13 156.50 153.35 2,473,200
Dec 29, 2023 155.27 156.11 154.52 154.85 151.73 1,572,600
Dec 28, 2023 155.44 156.21 154.95 155.63 152.50 1,153,300
Dec 27, 2023 153.50 155.05 152.62 155.00 151.88 1,245,400
Dec 26, 2023 152.34 154.58 151.95 154.10 151.00 1,066,700
Dec 22, 2023 151.79 153.49 151.56 152.47 149.40 1,202,100
Dec 21, 2023 150.99 153.07 150.43 151.77 148.72 1,683,500
Dec 20, 2023 153.80 155.38 149.58 149.67 146.66 2,353,000
Dec 19, 2023 151.45 154.88 150.48 154.60 151.49 2,373,500
Dec 18, 2023 152.81 152.81 149.97 151.41 148.36 2,648,700
Dec 15, 2023 152.90 154.47 151.76 152.33 149.27 5,912,600
Dec 14, 2023 149.65 154.13 148.05 153.31 150.23 4,269,900
Dec 13, 2023 140.67 146.45 140.34 146.32 143.38 2,455,300
Dec 12, 2023 140.93 141.75 140.14 140.85 138.02 1,317,400
Dec 11, 2023 141.28 141.75 140.22 141.00 138.16 2,254,300
Dec 8, 2023 139.94 141.54 139.20 140.67 137.84 2,444,400
Dec 7, 2023 140.14 141.15 139.19 139.77 136.96 2,249,500
Dec 6, 2023 139.99 142.06 139.00 139.36 136.56 2,000,300
Dec 5, 2023 139.97 140.28 138.47 138.66 135.87 2,147,600
Dec 4, 2023 137.13 141.05 136.40 140.79 137.96 2,935,100
Dec 1, 2023 133.69 139.05 133.29 139.00 136.20 2,580,700
Nov 30, 2023 132.62 134.70 132.11 133.96 131.26 3,265,200
Nov 29, 2023 130.47 133.17 130.10 132.38 129.72 2,492,800
Nov 28, 2023 128.60 129.73 127.83 129.59 126.98 1,592,700
Nov 27, 2023 127.74 129.06 127.49 128.85 126.26 1,415,800
Nov 24, 2023 127.70 129.21 127.15 128.70 126.11 640,800
Nov 22, 2023 128.54 128.75 127.08 127.95 125.38 1,036,300
Nov 21, 2023 129.52 130.00 127.85 127.97 125.40 1,248,000
Nov 20, 2023 129.74 130.81 128.05 130.34 127.72 1,674,500
Nov 17, 2023 130.35 130.72 129.18 130.26 127.64 2,129,100
Nov 16, 2023 128.90 129.66 128.19 129.34 126.74 1,838,200
Nov 15, 2023 126.59 129.82 126.41 128.96 126.37 2,700,000
Nov 14, 2023 122.75 127.07 122.75 126.66 124.11 2,766,900
Nov 13, 2023 119.88 120.37 118.89 119.60 117.19 1,046,300
Nov 10, 2023 120.51 121.04 118.56 120.43 118.01 1,585,700
Nov 9, 2023 120.91 121.39 118.74 119.36 116.96 1,920,600
Nov 8, 2023 120.77 120.77 118.92 120.26 117.84 1,599,700
Nov 7, 2023 120.93 121.64 120.25 120.78 118.35 1,801,800
Nov 6, 2023 123.22 123.69 120.67 121.55 119.10 1,690,200
Nov 3, 2023 122.12 124.37 121.47 123.21 120.73 2,824,200
Nov 2, 2023 114.51 119.92 114.51 119.85 117.44 2,822,400
Nov 1, 2023 114.75 115.06 112.36 113.46 111.18 1,675,400
Oct 31, 2023 113.37 114.52 112.36 114.47 112.17 2,233,500
Oct 30, 2023 112.20 113.29 111.08 112.89 110.62 2,306,600
Oct 27, 2023 113.65 113.82 110.80 111.24 109.00 1,854,600
Oct 26, 2023 111.24 115.24 110.83 114.36 112.06 3,305,100
Oct 25, 2023 110.58 111.60 109.40 111.29 109.05 2,214,600
Oct 24, 2023 110.20 112.25 110.12 111.28 109.04 2,669,500
Oct 23, 2023 111.41 113.16 109.45 109.71 107.50 3,069,000
Oct 20, 2023 115.80 115.99 111.45 111.82 109.57 2,864,700
Oct 19, 2023 115.10 118.97 115.02 115.66 113.33 2,867,900
Oct 18, 2023 118.09 118.95 115.39 115.69 113.36 2,537,300
Oct 17, 2023 117.76 121.44 117.60 119.13 116.73 2,614,100
Oct 16, 2023 1.55 Dividend
Oct 16, 2023 117.92 118.86 115.58 118.13 115.75 2,197,300
Oct 13, 2023 120.65 121.09 116.25 118.14 114.24 5,576,500
Oct 12, 2023 122.91 123.13 120.83 121.32 117.32 2,497,600
Oct 11, 2023 123.07 124.25 122.04 122.74 118.69 1,840,200
Oct 10, 2023 122.09 124.02 121.43 122.23 118.20 2,192,500
Oct 9, 2023 119.41 121.32 118.68 120.86 116.87 2,404,900
Oct 6, 2023 119.60 122.26 118.26 120.32 116.35 2,079,500
Oct 5, 2023 119.33 120.99 119.11 120.38 116.41 2,692,800
Oct 4, 2023 119.67 120.75 119.15 120.10 116.14 2,347,500
Oct 3, 2023 120.63 122.00 119.37 119.78 115.83 2,285,600
Oct 2, 2023 122.02 122.40 119.81 120.02 116.06 1,993,700
Sep 29, 2023 123.96 124.82 122.45 122.77 118.72 1,749,500
Sep 28, 2023 121.98 123.47 121.64 122.83 118.78 1,694,100
Sep 27, 2023 121.88 122.11 120.11 121.81 117.79 2,163,700
Sep 26, 2023 121.31 122.40 120.66 121.59 117.58 2,059,800
Sep 25, 2023 120.37 122.68 120.01 122.62 118.58 1,368,500
Sep 22, 2023 122.43 122.50 120.65 120.85 116.86 1,369,200
Sep 21, 2023 123.09 124.65 122.12 122.17 118.14 1,501,300
Sep 20, 2023 125.21 125.66 123.85 123.95 119.86 1,689,200
Sep 19, 2023 125.11 125.49 123.20 124.19 120.09 1,171,800
Sep 18, 2023 126.00 126.20 124.50 124.68 120.57 1,431,300
Sep 15, 2023 126.02 127.44 125.69 126.35 122.18 3,618,200
Sep 14, 2023 124.80 127.37 124.80 126.97 122.78 2,396,600
Sep 13, 2023 126.00 126.64 122.85 123.61 119.53 2,747,800
Sep 12, 2023 118.18 125.20 118.01 124.85 120.73 4,910,900
Sep 11, 2023 118.09 119.42 117.64 118.02 114.13 1,242,000
Sep 8, 2023 116.32 117.13 115.02 116.93 113.07 2,097,600
Sep 7, 2023 117.00 118.59 115.72 115.77 111.95 2,009,400
Sep 6, 2023 120.00 120.16 117.53 118.36 114.46 1,841,600
Sep 5, 2023 121.73 123.22 120.41 120.49 116.52 1,604,900
Sep 1, 2023 121.71 123.40 120.86 122.22 118.19 1,235,800
Aug 31, 2023 121.03 122.42 119.99 120.73 116.75 1,981,300
Aug 30, 2023 120.37 120.95 119.72 120.48 116.51 1,219,000
Aug 29, 2023 118.72 121.20 118.43 120.59 116.61 1,311,800
Aug 28, 2023 118.66 120.05 118.07 118.41 114.51 1,221,700
Aug 25, 2023 118.25 119.10 117.10 117.74 113.86 1,794,600
Aug 24, 2023 119.30 121.44 117.64 117.67 113.79 3,178,300
Aug 23, 2023 118.97 119.71 118.12 119.41 115.47 1,670,200
Aug 22, 2023 122.89 123.45 118.81 119.02 115.10 1,498,100
Aug 21, 2023 123.67 123.97 121.52 122.93 118.88 1,191,700
Aug 18, 2023 122.06 123.79 122.06 123.20 119.14 1,346,100
Aug 17, 2023 123.15 124.60 122.70 123.50 119.43 1,511,200
Aug 16, 2023 122.98 123.69 122.10 122.73 118.68 1,612,400
Aug 15, 2023 125.44 125.74 123.20 123.60 119.52 2,081,000
Aug 14, 2023 128.86 129.36 126.46 127.28 123.08 1,371,400
Aug 11, 2023 127.35 129.95 127.19 129.94 125.66 1,203,400
Aug 10, 2023 128.04 129.81 127.25 128.09 123.87 1,657,700
Aug 9, 2023 128.83 130.00 127.29 127.35 123.15 1,729,500
Aug 8, 2023 129.08 130.15 125.27 130.05 125.76 2,825,700
Aug 7, 2023 132.24 132.87 131.46 132.40 128.03 1,698,600
Aug 4, 2023 132.85 133.72 130.71 131.46 127.13 2,858,600
Aug 3, 2023 133.82 134.13 132.43 133.02 128.63 2,173,000
Aug 2, 2023 134.12 134.62 132.73 134.12 129.70 2,002,400
Aug 1, 2023 136.21 136.70 134.22 135.43 130.96 2,442,400
Jul 31, 2023 136.12 137.21 135.14 136.89 132.38 2,478,300
Jul 28, 2023 134.56 136.08 133.02 135.50 131.03 1,736,400
Jul 27, 2023 136.87 137.04 132.80 133.12 128.73 2,462,800
Jul 26, 2023 135.11 137.03 133.32 136.01 131.53 2,971,400
Jul 25, 2023 135.96 136.07 133.33 133.54 129.14 2,509,400
Jul 24, 2023 133.87 136.94 133.43 135.60 131.13 2,910,100
Jul 21, 2023 134.58 134.98 131.96 134.26 129.83 3,581,900
Jul 20, 2023 132.26 134.13 131.14 133.99 129.57 3,554,400
Jul 19, 2023 130.22 132.58 130.16 132.37 128.01 4,648,100
Jul 18, 2023 125.01 132.32 124.40 130.35 126.05 4,679,300
Jul 17, 2023 126.26 128.52 125.80 127.16 122.97 2,647,500
Jul 14, 2023 1.55 Dividend
Jul 14, 2023 130.00 130.32 125.63 125.79 121.64 2,507,200
Jul 13, 2023 127.88 129.98 127.50 129.79 124.01 2,563,400
Jul 12, 2023 128.45 130.45 126.97 127.23 121.57 2,508,100
Jul 11, 2023 126.15 127.67 125.75 126.49 120.86 2,265,100
Jul 10, 2023 124.82 126.81 124.76 125.36 119.78 1,734,400
Jul 7, 2023 124.26 126.85 123.88 125.61 120.02 2,194,200
Jul 6, 2023 124.83 124.83 121.63 123.88 118.36 2,515,100
Jul 5, 2023 126.46 128.04 125.45 126.34 120.71 1,854,400
Jul 3, 2023 126.45 128.33 126.11 127.53 121.85 1,193,700
Jun 30, 2023 126.79 127.30 124.84 125.95 120.34 2,257,000
Jun 29, 2023 124.74 126.50 124.50 125.68 120.08 2,272,100
Jun 28, 2023 123.88 123.91 122.41 123.56 118.06 1,501,700
Jun 27, 2023 123.43 124.80 122.57 124.01 118.49 1,715,700
Jun 26, 2023 123.59 125.17 123.27 123.73 118.22 2,031,000
Jun 23, 2023 122.26 123.44 121.76 123.03 117.55 2,397,700
Jun 22, 2023 126.55 126.94 122.98 123.44 117.94 1,688,000
Jun 21, 2023 126.35 126.80 125.27 126.66 121.02 2,319,300
Jun 20, 2023 127.60 127.90 126.04 126.46 120.83 1,808,300
Jun 16, 2023 129.38 129.38 127.37 128.47 122.75 3,463,900
Jun 15, 2023 126.51 129.28 126.27 128.79 123.06 2,076,900
Jun 14, 2023 129.50 130.34 126.11 126.52 120.89 2,024,700
Jun 13, 2023 126.62 129.40 126.34 128.86 123.12 3,344,500
Jun 12, 2023 128.51 130.34 125.70 127.41 121.74 2,980,200
Jun 9, 2023 128.64 130.54 128.38 128.93 123.19 2,365,800
Jun 8, 2023 126.98 129.42 126.06 128.86 123.12 2,942,400
Jun 7, 2023 126.26 128.18 124.53 127.56 121.88 3,203,800
Jun 6, 2023 122.95 127.88 122.50 126.38 120.75 2,509,700
Jun 5, 2023 124.01 124.39 121.89 123.28 117.79 2,829,500
Jun 2, 2023 121.68 124.19 120.76 123.58 118.08 3,105,500
Jun 1, 2023 117.23 120.03 114.72 119.74 114.41 2,964,900
May 31, 2023 118.00 118.37 114.17 115.83 110.67 3,715,000
May 30, 2023 119.53 120.00 116.90 118.85 113.56 1,787,200
May 26, 2023 119.31 119.36 117.86 118.78 113.49 1,803,600
May 25, 2023 119.77 120.67 118.53 118.99 113.69 1,776,500
May 24, 2023 120.16 120.83 119.29 120.25 114.90 2,062,400
May 23, 2023 120.58 124.60 120.04 121.49 116.08 3,221,600
May 22, 2023 119.44 120.45 117.81 120.42 115.06 2,452,400
May 19, 2023 120.64 120.65 116.90 118.48 113.20 2,679,800
May 18, 2023 118.77 120.47 117.45 120.15 114.80 3,077,100
May 17, 2023 113.49 119.29 113.49 119.25 113.94 4,488,300
May 16, 2023 113.73 114.36 111.40 111.59 106.62 2,243,600
May 15, 2023 111.90 114.16 111.70 113.67 108.61 2,256,100
May 12, 2023 113.70 113.70 110.31 111.58 106.61 2,211,300
May 11, 2023 112.56 113.63 111.22 112.70 107.68 2,511,300
May 10, 2023 117.29 117.65 113.78 113.97 108.90 3,473,300
May 9, 2023 115.65 116.59 114.57 115.70 110.55 3,063,800
May 8, 2023 118.00 118.38 115.54 116.99 111.78 2,867,100
May 5, 2023 116.61 117.96 114.95 116.18 111.01 4,790,100
May 4, 2023 113.38 115.61 111.84 113.64 108.58 6,975,900
May 3, 2023 120.09 120.90 116.56 116.65 111.46 5,764,500
May 2, 2023 123.25 123.25 117.78 119.14 113.84 8,595,100
May 1, 2023 126.48 126.77 121.41 122.00 116.57 9,064,200
Apr 28, 2023 126.71 132.34 126.40 130.25 124.45 3,942,000
Apr 27, 2023 128.66 129.40 127.38 128.02 122.32 3,124,400
Apr 26, 2023 123.45 129.59 123.41 127.85 122.16 6,547,400
Apr 25, 2023 122.44 124.65 121.12 123.70 118.19 4,996,000
Apr 24, 2023 124.00 124.65 122.64 124.27 118.74 2,333,600
Apr 21, 2023 124.74 125.35 122.89 123.38 117.89 3,537,900
Apr 20, 2023 126.60 126.93 124.26 125.60 120.01 3,720,500
Apr 19, 2023 124.60 129.65 123.64 128.37 122.65 5,967,200

Related Tickers

MTB M&T Bank Corporation
139.30
+0.19%
 
USB U.S. Bancorp
39.44
-0.20%
 
CFG Citizens Financial Group, Inc.
32.90
-0.36%
 
KEY KeyCorp
14.38
-0.35%
 
TFC Truist Financial Corporation
35.71
+0.14%
 
FITB Fifth Third Bancorp
34.22
+0.35%
 
FHN First Horizon Corporation
14.28
+0.78%
 
HBAN Huntington Bancshares Incorporated
13.18
+0.23%
 
NYCB New York Community Bancorp, Inc.
2.9500
-0.67%
 
CMA Comerica Incorporated
50.66
+1.69%