PNC - The PNC Financial Services Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 2019130.22132.08130.09131.34131.341,111,410
May 17, 2019129.46132.20129.42130.22130.221,351,600
May 16, 2019129.61131.71129.28131.10131.101,508,900
May 15, 2019128.84130.42127.59128.68128.681,609,200
May 14, 2019128.21131.08128.01129.76129.761,088,500
May 13, 2019130.04131.09128.14128.45128.452,367,500
May 10, 2019131.41133.02129.55132.44132.441,354,300
May 09, 2019130.03132.22129.47131.94131.941,504,100
May 08, 2019132.47132.93131.79131.99131.991,694,200
May 07, 2019134.78134.83132.26132.95132.951,821,500
May 06, 2019135.35136.95134.14136.27136.271,314,000
May 03, 2019135.99137.47135.70137.10137.101,055,200
May 02, 2019135.54136.72135.40135.94135.941,235,900
May 01, 2019136.72138.04134.88135.21135.211,264,400
Apr 30, 2019136.93137.42135.67136.93136.931,432,400
Apr 29, 2019136.80138.08136.18137.01137.011,151,900
Apr 26, 2019134.01136.10134.01136.09136.091,337,100
Apr 25, 2019133.33135.27133.04134.24134.241,335,700
Apr 24, 2019133.85134.74132.86134.17134.171,681,400
Apr 23, 2019133.41134.74131.72134.20134.203,319,000
Apr 22, 2019133.28134.35132.48133.89133.891,469,800
Apr 18, 2019133.75134.41132.76133.19133.192,392,400
Apr 17, 2019133.37134.52132.31133.87133.871,752,300
Apr 16, 2019131.49134.03131.49133.15133.152,375,400
Apr 15, 2019131.98132.41130.50131.06131.062,006,100
Apr 15, 20190.95 Dividend
Apr 12, 2019129.44133.57129.18132.70131.754,293,600
Apr 11, 2019128.00128.91127.50128.72127.802,051,700
Apr 10, 2019126.57127.53125.78127.29126.381,806,300
Apr 09, 2019127.36127.69126.22126.80125.891,572,800
Apr 08, 2019127.91128.55127.34128.24127.321,460,700
Apr 05, 2019128.49129.25127.36127.91126.991,331,900
Apr 04, 2019126.80129.23126.80128.42127.501,639,700
Apr 03, 2019127.99129.24126.09126.81125.902,081,400
Apr 02, 2019126.55128.03126.16126.76125.851,698,200
Apr 01, 2019123.98127.17123.84126.91126.001,837,000
Mar 29, 2019123.91124.00122.17122.66121.781,951,100
Mar 28, 2019121.63122.96120.96122.86121.981,619,200
Mar 27, 2019121.29121.93120.38121.27120.401,773,200
Mar 26, 2019120.27121.72119.62121.46120.591,976,900
Mar 25, 2019119.49120.90118.78119.18118.332,118,500
Mar 22, 2019121.50122.20118.70119.18118.333,464,500
Mar 21, 2019124.77124.88122.79122.90122.022,804,100
Mar 20, 2019129.40129.82125.36125.46124.562,991,800
Mar 19, 2019132.50132.50129.13129.48128.552,285,300
Mar 18, 2019130.44132.39130.13131.88130.941,913,000
Mar 15, 2019129.01130.25128.76129.86128.933,687,600
Mar 14, 2019129.01130.02128.48129.60128.671,608,500
Mar 13, 2019128.42129.23127.36128.93128.011,741,600
Mar 12, 2019128.80129.20127.37127.71126.803,195,900
Mar 11, 2019127.15128.94126.96128.56127.642,546,500
Mar 08, 2019124.67126.78124.52126.70125.792,997,600
Mar 07, 2019126.64126.87124.46125.99125.092,932,200
Mar 06, 2019128.13129.27127.35127.44126.532,748,500
Mar 05, 2019126.19128.13124.66127.82126.903,160,100
Mar 04, 2019126.71128.65125.33126.33125.431,928,800
Mar 01, 2019126.60127.82125.57126.62125.711,963,800
Feb 28, 2019126.06126.72125.48126.02125.122,189,400
Feb 27, 2019123.46125.77122.88125.72124.821,949,500
Feb 26, 2019123.21124.57122.44123.21122.332,920,900
Feb 25, 2019124.96125.94123.62123.69122.802,553,300
Feb 22, 2019125.05125.45123.74124.15123.261,663,600
Feb 21, 2019126.19126.59124.53124.91124.022,270,800
Feb 20, 2019124.95126.59124.56126.52125.611,787,800
Feb 19, 2019122.81125.39122.81124.95124.062,674,500
Feb 15, 2019122.03124.35121.55124.15123.262,321,300
Feb 14, 2019120.49121.26119.37120.61119.752,110,300
Feb 13, 2019123.46123.77121.37121.48120.612,331,600
Feb 12, 2019122.53123.69122.37123.15122.271,730,300
Feb 11, 2019121.74122.50121.00121.57120.701,700,800
Feb 08, 2019122.30123.23119.69121.24120.371,471,400
Feb 07, 2019123.06125.29121.70122.84121.962,247,600
Feb 06, 2019122.63123.94121.81122.61121.732,199,000
Feb 05, 2019124.63124.88122.33123.02122.142,345,500
Feb 04, 2019123.35124.64122.83124.63123.742,105,000
Feb 01, 2019123.12123.93122.38122.73121.852,390,500
Jan 31, 2019122.83123.41120.50122.67121.792,099,300
Jan 30, 2019124.27125.04123.20123.66122.771,896,100
Jan 29, 2019124.64125.69124.21124.33123.441,372,000
Jan 28, 2019124.26125.22123.40124.87123.981,644,100
Jan 25, 2019124.45125.60123.64124.92124.031,890,600
Jan 24, 2019123.56124.90122.80123.81122.922,572,900
Jan 23, 2019124.93125.50123.41124.39123.501,993,500
Jan 22, 2019124.31125.84123.67124.58123.692,614,400
Jan 18, 2019122.51125.69121.92125.25124.353,014,100
Jan 17, 2019121.11122.43119.80121.89121.024,314,200
Jan 16, 2019120.42121.92117.17121.21120.346,131,000
Jan 16, 20190.95 Dividend
Jan 15, 2019120.01121.24118.31121.12119.314,171,300
Jan 14, 2019119.28121.47118.81120.55118.752,893,900
Jan 11, 2019118.82120.52117.94120.05118.262,984,800
Jan 10, 2019120.37120.80118.37119.58117.793,531,600
Jan 09, 2019121.11121.67119.45120.81119.003,755,800
Jan 08, 2019121.26121.80119.31121.15119.343,952,800
Jan 07, 2019120.25121.94119.80120.96119.152,145,600
Jan 04, 2019120.48121.74119.73121.23119.422,703,800
Jan 03, 2019118.06120.00117.29118.27116.502,786,700
Jan 02, 2019115.15119.12114.85118.81117.031,912,000
Dec 31, 2018115.88117.23115.15116.91115.161,887,600
Dec 28, 2018116.21117.12114.85115.37113.651,803,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...