PNC - The PNC Financial Services Group, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 07, 2020104.25102.61102.11102.46102.46105,709
Jul 06, 2020104.25105.70102.67103.35103.352,319,700
Jul 02, 2020105.35106.29101.81102.15102.153,087,200
Jul 01, 2020105.77105.79102.49102.83102.832,120,800
Jun 30, 2020101.99106.04101.85105.21105.213,350,900
Jun 29, 2020102.39103.62101.55102.83102.832,907,700
Jun 26, 2020104.15104.62100.11100.93100.934,043,300
Jun 25, 2020102.98106.91102.57106.45106.452,238,300
Jun 24, 2020106.49106.49102.27103.38103.383,971,100
Jun 23, 2020110.66111.83107.69107.73107.732,060,800
Jun 22, 2020107.43109.98106.14108.56108.562,178,100
Jun 19, 2020112.34113.12107.12108.23108.236,735,000
Jun 18, 2020110.84113.52109.98110.73110.732,322,700
Jun 17, 2020114.93115.38111.45111.80111.801,810,800
Jun 16, 2020117.61117.71112.36114.94114.942,629,100
Jun 15, 2020106.39113.32105.94112.97112.972,606,600
Jun 12, 2020113.01113.21107.76110.76110.763,730,900
Jun 11, 2020112.17114.23107.29107.51107.514,163,100
Jun 10, 2020125.07125.69118.60118.93118.933,630,800
Jun 09, 2020126.19127.76124.63126.19126.193,455,900
Jun 08, 2020130.65132.37129.76131.13131.134,019,600
Jun 05, 2020130.99132.58126.03128.03128.034,804,700
Jun 04, 2020119.58123.26118.07122.72122.723,553,100
Jun 03, 2020119.16121.48118.38119.71119.714,601,000
Jun 02, 2020116.21116.50113.43114.86114.863,016,600
Jun 01, 2020114.79116.00113.61114.67114.671,837,300
May 29, 2020113.54116.14113.27114.04114.043,666,600
May 28, 2020117.60117.65114.31115.80115.802,998,500
May 27, 2020118.00118.00112.30116.60116.604,416,500
May 26, 2020109.40111.65108.93109.56109.564,167,400
May 22, 2020103.54104.86102.59104.61104.613,242,200
May 21, 2020102.97105.47102.67103.19103.192,463,200
May 20, 2020102.99105.43102.71104.40104.402,671,900
May 19, 2020103.45104.50101.00101.13101.133,238,000
May 18, 2020101.00104.84100.11104.06104.063,579,700
May 15, 202096.9898.9195.8997.2597.252,649,600
May 14, 202094.4899.0093.2797.8497.845,234,200
May 13, 202099.5099.6694.8396.7996.796,206,100
May 12, 2020102.29103.1598.45100.00100.009,921,300
May 11, 2020103.00103.00100.70102.12102.122,520,900
May 08, 2020104.17105.48103.11105.03105.031,330,900
May 07, 202099.96104.4099.96101.29101.291,703,800
May 06, 2020101.00101.3598.1998.5098.502,457,900
May 05, 2020103.57104.1799.5999.7799.771,275,200
May 04, 2020100.00101.9398.68101.61101.612,175,900
May 01, 2020103.41105.96101.73102.97102.972,350,600
Apr 30, 2020107.67108.47105.17106.67106.672,111,000
Apr 29, 2020110.65112.90108.63110.99110.992,332,300
Apr 28, 2020109.97110.68105.33105.99105.992,400,100
Apr 27, 2020102.17106.08101.13105.49105.491,953,400
Apr 24, 202099.97101.7898.46100.73100.732,122,700
Apr 23, 202099.19102.2099.1999.4399.432,034,900
Apr 22, 2020101.41101.8498.3598.9098.902,577,900
Apr 21, 202098.1799.9396.9699.0099.004,106,700
Apr 20, 202098.37103.9997.29102.55102.554,165,200
Apr 17, 202094.28101.8694.12101.50101.504,058,200
Apr 16, 202092.8393.3389.1390.5490.543,104,200
Apr 15, 202094.5596.6091.1092.4392.433,934,200
Apr 15, 20201.15 Dividend
Apr 14, 2020103.22104.1597.7099.4798.323,377,000
Apr 13, 2020105.14105.27100.42100.9699.792,802,100
Apr 09, 2020101.57106.77101.00105.42104.204,331,400
Apr 08, 202095.87100.3594.6299.5098.352,900,300
Apr 07, 2020101.35103.3394.4394.9293.822,962,500
Apr 06, 202090.1796.1589.5695.3194.213,169,700
Apr 03, 202089.3991.1284.0285.1984.213,118,600
Apr 02, 202087.3391.9785.8690.7389.683,063,500
Apr 01, 202090.0090.7686.5287.3586.344,024,600
Mar 31, 202098.73100.5494.2495.7294.613,563,600
Mar 30, 202099.27101.6897.82100.9799.802,707,400
Mar 27, 202097.48103.2996.98100.1398.972,535,500
Mar 26, 202092.58103.7392.05102.92101.733,735,700
Mar 25, 202091.5297.1786.9092.0590.993,793,100
Mar 24, 202086.5590.9984.6690.1889.145,137,300
Mar 23, 202086.3588.4479.4180.6479.713,848,300
Mar 20, 202094.0895.3786.6089.4988.463,939,900
Mar 19, 202085.4396.5084.5792.4291.353,370,800
Mar 18, 202088.7891.1981.0387.5386.525,107,400
Mar 17, 202091.3096.1987.5496.0094.894,486,800
Mar 16, 202091.18103.2989.2689.9788.935,318,400
Mar 13, 2020103.31107.1899.46106.98105.746,420,100
Mar 12, 202093.48104.0090.8994.7293.625,347,700
Mar 11, 2020104.29106.08100.13101.94100.765,605,500
Mar 10, 2020104.05108.98100.30108.04106.794,757,100
Mar 09, 2020102.60107.2197.5598.7597.614,702,300
Mar 06, 2020115.38118.49112.12114.23112.913,704,000
Mar 05, 2020124.66124.81118.45120.69119.293,561,500
Mar 04, 2020127.16129.61124.61129.40127.902,598,600
Mar 03, 2020132.00133.64124.05125.49124.043,545,500
Mar 02, 2020126.82132.76124.65132.64131.112,965,200
Feb 28, 2020126.31127.95122.55126.40124.944,900,400
Feb 27, 2020136.01136.81130.53130.62129.113,668,800
Feb 26, 2020142.55143.08138.68138.71137.112,734,800
Feb 25, 2020148.90149.34141.01141.34139.712,828,000
Feb 24, 2020149.31150.22148.08148.81147.092,234,700
Feb 21, 2020153.60154.07151.78153.80152.021,547,500
Feb 20, 2020152.75154.94152.27154.48152.691,426,400
Feb 19, 2020152.15153.90151.89153.35151.581,317,400
Feb 18, 2020153.49154.13150.00151.39149.642,121,900
Feb 14, 2020155.16155.44153.18154.13152.351,832,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...