PNC - The PNC Financial Services Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Jul 19, 2019 139.26 139.95 138.55 138.83 138.83 1,853,900
Jul 18, 2019 138.54 139.95 137.83 138.88 138.88 2,004,800
Jul 18, 2019 1.15 Dividend
Jul 17, 2019 138.79 142.38 138.75 139.68 138.53 2,901,800
Jul 16, 2019 140.00 140.30 137.96 138.76 137.62 3,338,400
Jul 15, 2019 142.57 142.57 139.74 140.20 139.05 2,534,900
Jul 12, 2019 142.09 142.48 140.57 142.19 141.02 1,569,200
Jul 11, 2019 140.52 142.07 140.13 141.46 140.30 1,505,700
Jul 10, 2019 140.89 141.79 139.88 140.05 138.90 1,466,200
Jul 09, 2019 139.91 141.60 139.46 140.79 139.63 1,838,400
Jul 08, 2019 140.61 141.45 140.19 140.74 139.58 1,568,600
Jul 05, 2019 141.40 143.09 141.17 141.57 140.40 1,281,000
Jul 03, 2019 140.00 140.77 139.21 140.67 139.51 892,400
Jul 02, 2019 139.27 140.40 138.59 139.59 138.44 1,828,200
Jul 01, 2019 138.38 139.93 138.21 139.80 138.65 2,128,300
Jun 28, 2019 136.11 137.39 135.11 137.28 136.15 3,171,700
Jun 27, 2019 133.99 135.88 133.76 134.66 133.55 1,504,300
Jun 26, 2019 133.86 134.84 132.91 133.64 132.54 1,387,500
Jun 25, 2019 133.59 134.17 131.57 133.36 132.26 1,446,800
Jun 24, 2019 132.41 134.58 132.26 133.67 132.57 1,515,300
Jun 21, 2019 132.88 134.68 132.88 133.17 132.07 2,480,200
Jun 20, 2019 133.56 133.78 130.06 132.90 131.81 2,128,600
Jun 19, 2019 135.25 136.27 132.99 133.25 132.15 1,521,800
Jun 18, 2019 132.46 135.45 131.57 134.43 133.32 1,781,100
Jun 17, 2019 135.21 136.18 132.31 132.54 131.45 1,710,400
Jun 14, 2019 134.07 135.75 133.43 135.21 134.10 1,757,900
Jun 13, 2019 134.36 135.17 132.89 133.73 132.63 2,019,500
Jun 12, 2019 135.09 135.75 133.68 134.10 133.00 1,172,900
Jun 11, 2019 134.78 136.35 134.24 135.18 134.07 1,248,700
Jun 10, 2019 134.33 135.64 133.88 134.38 133.27 1,015,500
Jun 07, 2019 133.35 133.85 132.31 132.88 131.79 1,619,800
Jun 06, 2019 133.89 134.58 132.99 133.75 132.65 1,251,000
Jun 05, 2019 133.41 134.44 131.79 134.25 133.14 1,620,400
Jun 04, 2019 130.79 133.47 130.44 133.40 132.30 1,502,900
Jun 03, 2019 126.98 129.78 126.52 128.97 127.91 1,711,300
May 31, 2019 127.38 128.32 126.34 127.26 126.21 1,543,100
May 30, 2019 130.29 131.06 127.49 128.61 127.55 1,185,400
May 29, 2019 128.70 130.12 127.99 130.03 128.96 1,640,400
May 28, 2019 131.74 132.34 129.64 129.64 128.57 1,944,900
May 24, 2019 130.34 132.38 130.24 131.97 130.88 1,162,300
May 23, 2019 130.99 130.99 128.99 129.97 128.90 2,026,800
May 22, 2019 131.61 132.37 130.90 132.02 130.93 1,166,400
May 21, 2019 131.12 132.39 131.04 132.08 130.99 988,700
May 20, 2019 130.22 132.08 130.09 131.34 130.26 1,153,200
May 17, 2019 129.46 132.20 129.42 130.22 129.15 1,351,600
May 16, 2019 129.61 131.71 129.28 131.10 130.02 1,508,900
May 15, 2019 128.84 130.42 127.59 128.68 127.62 1,609,200
May 14, 2019 128.21 131.08 128.01 129.76 128.69 1,088,500
May 13, 2019 130.04 131.09 128.14 128.45 127.39 2,367,500
May 10, 2019 131.41 133.02 129.55 132.44 131.35 1,354,300
May 09, 2019 130.03 132.22 129.47 131.94 130.85 1,504,100
May 08, 2019 132.47 132.93 131.79 131.99 130.90 1,694,200
May 07, 2019 134.78 134.83 132.26 132.95 131.86 1,821,500
May 06, 2019 135.35 136.95 134.14 136.27 135.15 1,314,000
May 03, 2019 135.99 137.47 135.70 137.10 135.97 1,055,200
May 02, 2019 135.54 136.72 135.40 135.94 134.82 1,235,900
May 01, 2019 136.72 138.04 134.88 135.21 134.10 1,264,400
Apr 30, 2019 136.93 137.42 135.67 136.93 135.80 1,432,400
Apr 29, 2019 136.80 138.08 136.18 137.01 135.88 1,151,900
Apr 26, 2019 134.01 136.10 134.01 136.09 134.97 1,337,100
Apr 25, 2019 133.33 135.27 133.04 134.24 133.13 1,335,700
Apr 24, 2019 133.85 134.74 132.86 134.17 133.07 1,681,400
Apr 23, 2019 133.41 134.74 131.72 134.20 133.10 3,319,000
Apr 22, 2019 133.28 134.35 132.48 133.89 132.79 1,469,800
Apr 18, 2019 133.75 134.41 132.76 133.19 132.09 2,392,400
Apr 17, 2019 133.37 134.52 132.31 133.87 132.77 1,752,300
Apr 16, 2019 131.49 134.03 131.49 133.15 132.05 2,375,400
Apr 15, 2019 131.98 132.41 130.50 131.06 129.98 2,006,100
Apr 15, 2019 0.95 Dividend
Apr 12, 2019 129.44 133.57 129.18 132.70 130.67 4,293,600
Apr 11, 2019 128.00 128.91 127.50 128.72 126.75 2,051,700
Apr 10, 2019 126.57 127.53 125.78 127.29 125.34 1,806,300
Apr 09, 2019 127.36 127.69 126.22 126.80 124.86 1,572,800
Apr 08, 2019 127.91 128.55 127.34 128.24 126.27 1,460,700
Apr 05, 2019 128.49 129.25 127.36 127.91 125.95 1,331,900
Apr 04, 2019 126.80 129.23 126.80 128.42 126.45 1,639,700
Apr 03, 2019 127.99 129.24 126.09 126.81 124.87 2,081,400
Apr 02, 2019 126.55 128.03 126.16 126.76 124.82 1,698,200
Apr 01, 2019 123.98 127.17 123.84 126.91 124.96 1,837,000
Mar 29, 2019 123.91 124.00 122.17 122.66 120.78 1,951,100
Mar 28, 2019 121.63 122.96 120.96 122.86 120.98 1,619,200
Mar 27, 2019 121.29 121.93 120.38 121.27 119.41 1,773,200
Mar 26, 2019 120.27 121.72 119.62 121.46 119.60 1,976,900
Mar 25, 2019 119.49 120.90 118.78 119.18 117.35 2,118,500
Mar 22, 2019 121.50 122.20 118.70 119.18 117.35 3,464,500
Mar 21, 2019 124.77 124.88 122.79 122.90 121.02 2,804,100
Mar 20, 2019 129.40 129.82 125.36 125.46 123.54 2,991,800
Mar 19, 2019 132.50 132.50 129.13 129.48 127.49 2,285,300
Mar 18, 2019 130.44 132.39 130.13 131.88 129.86 1,913,000
Mar 15, 2019 129.01 130.25 128.76 129.86 127.87 3,687,600
Mar 14, 2019 129.01 130.02 128.48 129.60 127.61 1,608,500
Mar 13, 2019 128.42 129.23 127.36 128.93 126.95 1,741,600
Mar 12, 2019 128.80 129.20 127.37 127.71 125.75 3,195,900
Mar 11, 2019 127.15 128.94 126.96 128.56 126.59 2,546,500
Mar 08, 2019 124.67 126.78 124.52 126.70 124.76 2,997,600
Mar 07, 2019 126.64 126.87 124.46 125.99 124.06 2,983,900
Mar 06, 2019 128.13 129.27 127.35 127.44 125.49 2,748,500
Mar 05, 2019 126.19 128.13 124.66 127.82 125.86 3,160,100
Mar 04, 2019 126.71 128.65 125.33 126.33 124.39 1,928,800
Mar 01, 2019 126.60 127.82 125.57 126.62 124.68 1,963,800
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...