PNC - The PNC Financial Services Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 2017143.70144.70142.88143.29143.292,231,107
Dec 08, 2017144.27144.27142.99143.80143.801,515,700
Dec 07, 2017142.30144.06142.06143.42143.421,420,800
Dec 06, 2017141.89144.25140.62143.01143.011,554,700
Dec 05, 2017144.26145.08142.06142.43142.431,604,300
Dec 04, 2017143.42145.66142.79143.84143.841,965,400
Dec 01, 2017140.90141.68136.98141.00141.002,576,200
Nov 30, 2017140.59143.16139.46140.56140.562,800,600
Nov 29, 2017136.92140.07136.79139.73139.732,909,500
Nov 28, 2017132.89136.09132.37135.68135.681,923,900
Nov 27, 2017132.60133.18132.24132.56132.561,190,700
Nov 24, 2017133.43133.61132.55132.56132.56612,800
Nov 22, 2017133.12133.83132.77133.04133.04942,300
Nov 21, 2017133.80133.99132.72133.11133.111,228,900
Nov 20, 2017133.21133.59132.34133.29133.291,402,200
Nov 17, 2017131.59133.16131.39132.85132.851,108,800
Nov 16, 2017133.37133.84132.41132.49132.491,292,300
Nov 15, 2017130.85133.83130.46132.90132.901,923,000
Nov 14, 2017131.11132.59130.90132.00132.002,293,800
Nov 13, 2017131.53133.08131.07132.23132.232,153,900
Nov 10, 2017133.14133.86132.36132.48132.481,925,400
Nov 09, 2017132.32133.57131.36132.55132.551,985,600
Nov 08, 2017133.59134.21132.77133.29133.292,217,800
Nov 07, 2017138.48138.81133.89134.09134.092,508,500
Nov 06, 2017137.98138.92137.63138.59138.59884,300
Nov 03, 2017137.63138.71137.42138.64138.641,006,200
Nov 02, 2017137.20138.47136.10138.40138.401,092,600
Nov 01, 2017137.88138.64136.76136.94136.941,207,600
Oct 31, 2017137.20138.20136.76136.79136.791,131,600
Oct 30, 2017137.15138.05136.56137.16137.161,199,200
Oct 27, 2017137.31138.53136.96138.17138.171,198,500
Oct 26, 2017138.32138.74137.56137.85137.851,547,300
Oct 25, 2017139.23139.23136.42137.46137.461,249,300
Oct 24, 2017137.09138.49136.92137.83137.831,321,200
Oct 23, 2017137.07137.69136.35136.77136.771,301,000
Oct 20, 2017136.84137.71136.18136.95136.952,080,200
Oct 19, 2017133.84135.72133.77135.30135.301,329,700
Oct 18, 2017134.85135.44134.07134.74134.741,709,300
Oct 17, 2017135.53135.82134.18134.26134.262,055,700
Oct 16, 2017133.52135.37133.23135.03135.032,281,400
Oct 16, 20170.75 Dividend
Oct 13, 2017137.00137.00132.64133.75133.002,727,900
Oct 12, 2017137.41137.41134.94135.27134.512,359,900
Oct 11, 2017136.27136.68135.53136.49135.721,733,000
Oct 10, 2017135.53136.90135.49136.72135.951,409,900
Oct 09, 2017136.00136.21135.11135.61134.85869,100
Oct 06, 2017136.23136.92134.64135.69134.931,466,600
Oct 05, 2017133.82136.13133.11135.54134.781,358,600
Oct 04, 2017134.18135.20133.71134.27133.521,928,000
Oct 03, 2017135.23135.50133.85134.18133.432,182,700
Oct 02, 2017135.26135.61134.26135.12134.361,745,400
Sep 29, 2017134.28135.73134.26134.77134.012,052,900
Sep 28, 2017134.51134.81132.91134.46133.711,481,200
Sep 27, 2017134.19135.67133.30134.32133.572,235,100
Sep 26, 2017132.86133.32132.25132.43131.692,436,900
Sep 25, 2017133.31134.21132.67133.52132.771,719,500
Sep 22, 2017132.90133.56132.11133.43132.681,923,200
Sep 21, 2017133.35134.30132.83133.35132.601,911,700
Sep 20, 2017131.61133.69130.82133.00132.252,214,500
Sep 19, 2017129.84131.53129.44131.28130.541,758,300
Sep 18, 2017128.73130.24128.55129.70128.972,305,900
Sep 15, 2017126.72128.20126.45128.19127.473,279,000
Sep 14, 2017127.18128.05127.03127.19126.481,752,700
Sep 13, 2017125.97127.32125.72127.30126.591,775,000
Sep 12, 2017124.19126.85124.15126.44125.732,110,500
Sep 11, 2017123.00123.99122.66123.77123.082,573,000
Sep 08, 2017120.50122.42120.39121.51120.831,953,000
Sep 07, 2017123.52123.52119.77120.71120.033,151,900
Sep 06, 2017124.47124.89123.24123.56122.871,908,900
Sep 05, 2017125.66125.90123.38123.79123.102,913,000
Sep 01, 2017125.83127.19125.11126.64125.931,582,300
Aug 31, 2017126.29126.32124.65125.41124.712,777,100
Aug 30, 2017126.55126.87125.55125.79125.082,300,500
Aug 29, 2017126.04126.82125.25126.27125.562,052,800
Aug 28, 2017128.45128.45127.24127.55126.831,720,100
Aug 25, 2017128.18128.45127.63127.88127.16990,900
Aug 24, 2017127.81128.03127.11127.67126.95889,500
Aug 23, 2017126.60128.03126.45127.53126.811,082,500
Aug 22, 2017126.89127.84126.89127.51126.791,216,500
Aug 21, 2017127.34127.34126.42126.60125.891,376,100
Aug 18, 2017126.65128.12126.15127.11126.401,511,700
Aug 17, 2017129.58129.84127.18127.30126.592,770,600
Aug 16, 2017130.92131.14129.26130.10129.373,122,900
Aug 15, 2017131.77132.29130.19130.34129.612,615,700
Aug 14, 2017129.42131.42128.96130.90130.172,246,900
Aug 11, 2017128.72129.78127.64128.05127.332,931,700
Aug 10, 2017130.40131.23128.60128.99128.272,652,000
Aug 09, 2017131.66132.19130.91131.73130.992,246,800
Aug 08, 2017130.60133.26130.60132.36131.622,802,900
Aug 07, 2017131.94132.20130.51131.11130.372,516,900
Aug 04, 2017131.31132.67130.91132.17131.432,399,600
Aug 03, 2017130.50130.99129.89130.51129.782,312,200
Aug 02, 2017130.63130.93129.80130.68129.952,055,900
Aug 01, 2017129.59130.41129.15130.41129.682,392,700
Jul 31, 2017127.91129.28127.46128.80128.082,013,200
Jul 28, 2017127.57128.02126.78127.65126.931,568,000
Jul 27, 2017127.28128.20126.73127.67126.952,478,700
Jul 26, 2017129.17129.55126.79127.36126.652,554,700
Jul 25, 2017129.39130.00128.87129.33128.602,977,400
Jul 24, 2017126.24127.43126.14127.14126.431,495,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...