PNC - The PNC Financial Services Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 2019145.55146.88144.54145.46145.461,697,700
Oct 21, 2019145.00146.39144.71145.53145.531,747,100
Oct 18, 2019142.45144.70142.09143.52143.521,901,000
Oct 17, 2019142.45144.10142.05142.66142.661,748,700
Oct 16, 2019142.66143.27139.92141.46141.462,692,800
Oct 16, 20191.15 Dividend
Oct 15, 2019140.67142.85140.04141.87140.722,297,700
Oct 14, 2019139.70140.77139.36140.52139.381,444,200
Oct 11, 2019140.86142.48140.27140.40139.262,416,300
Oct 10, 2019137.14139.62136.88138.42137.301,283,600
Oct 09, 2019137.33137.68136.33136.56135.451,459,400
Oct 08, 2019138.18138.46136.04136.18135.082,221,100
Oct 07, 2019140.69141.72139.10139.95138.821,778,100
Oct 04, 2019136.88140.69136.75140.47139.332,087,400
Oct 03, 2019134.82136.75133.37136.73135.622,057,200
Oct 02, 2019136.47136.65134.78135.70134.601,776,200
Oct 01, 2019141.15141.55137.07137.20136.091,518,100
Sep 30, 2019141.17141.17139.36140.16139.021,726,300
Sep 27, 2019141.51142.23139.78140.39139.251,368,600
Sep 26, 2019139.92140.65139.57140.10138.961,041,600
Sep 25, 2019140.91141.69139.71140.31139.171,454,800
Sep 24, 2019140.75141.83139.65140.27139.132,842,500
Sep 23, 2019139.71141.75139.68141.20140.062,475,700
Sep 20, 2019141.28142.26140.25140.88139.744,212,400
Sep 19, 2019139.76142.09139.76141.00139.862,248,500
Sep 18, 2019138.75141.31138.08141.20140.062,073,200
Sep 17, 2019139.60140.04138.00139.24138.112,290,300
Sep 16, 2019137.95140.52137.36140.50139.362,180,200
Sep 13, 2019139.00140.29138.02139.28138.152,902,800
Sep 12, 2019134.85137.38133.54137.17136.063,076,900
Sep 11, 2019138.00138.05135.48136.00134.903,444,900
Sep 10, 2019137.25138.96136.71137.89136.771,893,200
Sep 09, 2019132.95136.93132.34136.29135.192,027,800
Sep 06, 2019131.46132.19130.67131.72130.651,357,400
Sep 05, 2019130.89132.94130.68131.56130.491,185,300
Sep 04, 2019128.10129.00127.50128.57127.531,662,500
Sep 03, 2019127.61127.77125.23126.76125.732,002,900
Aug 30, 2019129.29130.67128.74128.93127.881,457,900
Aug 29, 2019127.52129.26127.50128.30127.261,568,900
Aug 28, 2019123.18127.23123.18126.56125.531,462,800
Aug 27, 2019124.66125.12123.40124.13123.121,744,600
Aug 26, 2019123.95124.25123.27124.10123.092,431,800
Aug 23, 2019126.13126.99122.37123.09122.091,912,900
Aug 22, 2019127.17127.61125.74126.42125.401,321,400
Aug 21, 2019127.44127.48125.73126.00124.981,547,000
Aug 20, 2019127.08127.77126.10126.20125.181,888,000
Aug 19, 2019129.12129.67127.66128.36127.322,481,400
Aug 16, 2019125.88127.41125.37127.00125.971,850,200
Aug 15, 2019125.37126.10123.34124.74123.732,354,900
Aug 14, 2019126.93128.31124.16124.62123.613,142,000
Aug 13, 2019128.87132.15127.83130.75129.692,218,200
Aug 12, 2019130.91131.03128.44128.64127.602,657,300
Aug 09, 2019131.21133.17129.84132.34131.272,066,300
Aug 08, 2019131.24132.34130.26131.59130.522,033,500
Aug 07, 2019131.13131.95128.12129.76128.714,324,200
Aug 06, 2019134.46134.64132.08134.38133.291,380,300
Aug 05, 2019135.10135.63131.84132.92131.842,306,100
Aug 02, 2019138.33138.70135.43137.96136.841,859,000
Aug 01, 2019142.41143.54138.01138.26137.142,973,900
Jul 31, 2019141.99143.84141.08142.90141.742,394,600
Jul 30, 2019140.84142.64140.69141.92140.771,063,600
Jul 29, 2019142.26144.32141.88141.96140.811,273,100
Jul 26, 2019140.95143.18140.92142.80141.641,233,100
Jul 25, 2019142.04142.32140.29140.84139.701,557,000
Jul 24, 2019139.73141.89139.73141.33140.181,981,200
Jul 23, 2019139.76141.12139.00140.68139.541,995,600
Jul 22, 2019138.26139.94137.97139.57138.441,671,200
Jul 19, 2019139.26139.95138.55138.83137.701,853,900
Jul 18, 2019138.54139.95137.83138.88137.752,004,800
Jul 18, 20191.15 Dividend
Jul 17, 2019138.79142.38138.75139.68137.412,901,800
Jul 16, 2019140.00140.30137.96138.76136.503,338,400
Jul 15, 2019142.57142.57139.74140.20137.922,534,900
Jul 12, 2019142.09142.48140.57142.19139.881,569,200
Jul 11, 2019140.52142.07140.13141.46139.161,505,700
Jul 10, 2019140.89141.79139.88140.05137.771,466,200
Jul 09, 2019139.91141.60139.46140.79138.501,838,400
Jul 08, 2019140.61141.45140.19140.74138.451,568,600
Jul 05, 2019141.40143.09141.17141.57139.271,281,000
Jul 03, 2019140.00140.77139.21140.67138.38892,400
Jul 02, 2019139.27140.40138.59139.59137.321,828,200
Jul 01, 2019138.38139.93138.21139.80137.532,128,300
Jun 28, 2019136.11137.39135.11137.28135.053,171,700
Jun 27, 2019133.99135.88133.76134.66132.471,504,300
Jun 26, 2019133.86134.84132.91133.64131.471,387,500
Jun 25, 2019133.59134.17131.57133.36131.191,446,800
Jun 24, 2019132.41134.58132.26133.67131.491,515,300
Jun 21, 2019132.88134.68132.88133.17131.002,480,200
Jun 20, 2019133.56133.78130.06132.90130.742,128,600
Jun 19, 2019135.25136.27132.99133.25131.081,521,800
Jun 18, 2019132.46135.45131.57134.43132.241,781,100
Jun 17, 2019135.21136.18132.31132.54130.381,710,400
Jun 14, 2019134.07135.75133.43135.21133.011,757,900
Jun 13, 2019134.36135.17132.89133.73131.552,019,500
Jun 12, 2019135.09135.75133.68134.10131.921,172,900
Jun 11, 2019134.78136.35134.24135.18132.981,248,700
Jun 10, 2019134.33135.64133.88134.38132.191,015,500
Jun 07, 2019133.35133.85132.31132.88130.721,619,800
Jun 06, 2019133.89134.58132.99133.75131.571,251,000
Jun 05, 2019133.41134.44131.79134.25132.071,620,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...