PNC - The PNC Financial Services Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 2019139.76141.12139.00140.68140.681,995,600
Jul 22, 2019138.26139.94137.97139.57139.571,671,200
Jul 19, 2019139.26139.95138.55138.83138.831,853,900
Jul 18, 2019138.54139.95137.83138.88138.882,004,800
Jul 18, 20191.15 Dividend
Jul 17, 2019138.79142.38138.75139.68138.532,901,800
Jul 16, 2019140.00140.30137.96138.76137.623,338,400
Jul 15, 2019142.57142.57139.74140.20139.052,534,900
Jul 12, 2019142.09142.48140.57142.19141.021,569,200
Jul 11, 2019140.52142.07140.13141.46140.301,505,700
Jul 10, 2019140.89141.79139.88140.05138.901,466,200
Jul 09, 2019139.91141.60139.46140.79139.631,838,400
Jul 08, 2019140.61141.45140.19140.74139.581,568,600
Jul 05, 2019141.40143.09141.17141.57140.401,281,000
Jul 03, 2019140.00140.77139.21140.67139.51892,400
Jul 02, 2019139.27140.40138.59139.59138.441,828,200
Jul 01, 2019138.38139.93138.21139.80138.652,128,300
Jun 28, 2019136.11137.39135.11137.28136.153,171,700
Jun 27, 2019133.99135.88133.76134.66133.551,504,300
Jun 26, 2019133.86134.84132.91133.64132.541,387,500
Jun 25, 2019133.59134.17131.57133.36132.261,446,800
Jun 24, 2019132.41134.58132.26133.67132.571,515,300
Jun 21, 2019132.88134.68132.88133.17132.072,480,200
Jun 20, 2019133.56133.78130.06132.90131.812,128,600
Jun 19, 2019135.25136.27132.99133.25132.151,521,800
Jun 18, 2019132.46135.45131.57134.43133.321,781,100
Jun 17, 2019135.21136.18132.31132.54131.451,710,400
Jun 14, 2019134.07135.75133.43135.21134.101,757,900
Jun 13, 2019134.36135.17132.89133.73132.632,019,500
Jun 12, 2019135.09135.75133.68134.10133.001,172,900
Jun 11, 2019134.78136.35134.24135.18134.071,248,700
Jun 10, 2019134.33135.64133.88134.38133.271,015,500
Jun 07, 2019133.35133.85132.31132.88131.791,619,800
Jun 06, 2019133.89134.58132.99133.75132.651,251,000
Jun 05, 2019133.41134.44131.79134.25133.141,620,400
Jun 04, 2019130.79133.47130.44133.40132.301,502,900
Jun 03, 2019126.98129.78126.52128.97127.911,711,300
May 31, 2019127.38128.32126.34127.26126.211,543,100
May 30, 2019130.29131.06127.49128.61127.551,185,400
May 29, 2019128.70130.12127.99130.03128.961,640,400
May 28, 2019131.74132.34129.64129.64128.571,944,900
May 24, 2019130.34132.38130.24131.97130.881,162,300
May 23, 2019130.99130.99128.99129.97128.902,026,800
May 22, 2019131.61132.37130.90132.02130.931,166,400
May 21, 2019131.12132.39131.04132.08130.99988,700
May 20, 2019130.22132.08130.09131.34130.261,153,200
May 17, 2019129.46132.20129.42130.22129.151,351,600
May 16, 2019129.61131.71129.28131.10130.021,508,900
May 15, 2019128.84130.42127.59128.68127.621,609,200
May 14, 2019128.21131.08128.01129.76128.691,088,500
May 13, 2019130.04131.09128.14128.45127.392,367,500
May 10, 2019131.41133.02129.55132.44131.351,354,300
May 09, 2019130.03132.22129.47131.94130.851,504,100
May 08, 2019132.47132.93131.79131.99130.901,694,200
May 07, 2019134.78134.83132.26132.95131.861,821,500
May 06, 2019135.35136.95134.14136.27135.151,314,000
May 03, 2019135.99137.47135.70137.10135.971,055,200
May 02, 2019135.54136.72135.40135.94134.821,235,900
May 01, 2019136.72138.04134.88135.21134.101,264,400
Apr 30, 2019136.93137.42135.67136.93135.801,432,400
Apr 29, 2019136.80138.08136.18137.01135.881,151,900
Apr 26, 2019134.01136.10134.01136.09134.971,337,100
Apr 25, 2019133.33135.27133.04134.24133.131,335,700
Apr 24, 2019133.85134.74132.86134.17133.071,681,400
Apr 23, 2019133.41134.74131.72134.20133.103,319,000
Apr 22, 2019133.28134.35132.48133.89132.791,469,800
Apr 18, 2019133.75134.41132.76133.19132.092,392,400
Apr 17, 2019133.37134.52132.31133.87132.771,752,300
Apr 16, 2019131.49134.03131.49133.15132.052,375,400
Apr 15, 2019131.98132.41130.50131.06129.982,006,100
Apr 15, 20190.95 Dividend
Apr 12, 2019129.44133.57129.18132.70130.674,293,600
Apr 11, 2019128.00128.91127.50128.72126.752,051,700
Apr 10, 2019126.57127.53125.78127.29125.341,806,300
Apr 09, 2019127.36127.69126.22126.80124.861,572,800
Apr 08, 2019127.91128.55127.34128.24126.271,460,700
Apr 05, 2019128.49129.25127.36127.91125.951,331,900
Apr 04, 2019126.80129.23126.80128.42126.451,639,700
Apr 03, 2019127.99129.24126.09126.81124.872,081,400
Apr 02, 2019126.55128.03126.16126.76124.821,698,200
Apr 01, 2019123.98127.17123.84126.91124.961,837,000
Mar 29, 2019123.91124.00122.17122.66120.781,951,100
Mar 28, 2019121.63122.96120.96122.86120.981,619,200
Mar 27, 2019121.29121.93120.38121.27119.411,773,200
Mar 26, 2019120.27121.72119.62121.46119.601,976,900
Mar 25, 2019119.49120.90118.78119.18117.352,118,500
Mar 22, 2019121.50122.20118.70119.18117.353,464,500
Mar 21, 2019124.77124.88122.79122.90121.022,804,100
Mar 20, 2019129.40129.82125.36125.46123.542,991,800
Mar 19, 2019132.50132.50129.13129.48127.492,285,300
Mar 18, 2019130.44132.39130.13131.88129.861,913,000
Mar 15, 2019129.01130.25128.76129.86127.873,687,600
Mar 14, 2019129.01130.02128.48129.60127.611,608,500
Mar 13, 2019128.42129.23127.36128.93126.951,741,600
Mar 12, 2019128.80129.20127.37127.71125.753,195,900
Mar 11, 2019127.15128.94126.96128.56126.592,546,500
Mar 08, 2019124.67126.78124.52126.70124.762,997,600
Mar 07, 2019126.64126.87124.46125.99124.062,983,900
Mar 06, 2019128.13129.27127.35127.44125.492,748,500
Mar 05, 2019126.19128.13124.66127.82125.863,160,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...