Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

The PNC Financial Services Group, Inc. (PNC)

Compare
152.33
+0.79
+(0.52%)
At close: April 17 at 4:00:02 PM EDT
153.50
+1.17
+(0.77%)
After hours: April 17 at 7:37:50 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025152.31153.82151.67152.33152.333,564,400
Apr 16, 2025 1.6 Dividend
Apr 16, 2025152.08154.93149.75151.54151.542,875,400
Apr 15, 2025152.51159.58152.51155.39153.793,621,100
Apr 14, 2025154.09156.55153.25155.32153.723,488,800
Apr 11, 2025150.63153.96148.21151.99150.433,850,200
Apr 10, 2025156.84157.73147.68152.16150.594,240,100
Apr 9, 2025146.83162.20145.12160.23158.585,593,800
Apr 8, 2025157.90159.10147.04149.76148.225,210,900
Apr 7, 2025150.63158.32146.90152.81151.245,195,200
Apr 4, 2025155.27155.94149.00153.10151.524,147,400
Apr 3, 2025168.50170.50160.82161.29159.633,408,300
Apr 2, 2025173.48177.42173.27177.01175.192,117,600
Apr 1, 2025174.16176.15172.47174.64172.842,165,700
Mar 31, 2025172.68176.48171.15175.77173.963,595,700
Mar 28, 2025174.78176.05170.86171.88170.111,947,400
Mar 27, 2025177.07177.19174.52174.97173.172,324,400
Mar 26, 2025177.77179.68176.19176.92175.101,847,000
Mar 25, 2025176.71177.99176.30176.88175.062,035,900
Mar 24, 2025175.02177.05174.77176.54174.722,924,400
Mar 21, 2025172.00173.68170.85173.61171.825,500,400
Mar 20, 2025172.31175.18172.00173.41171.622,994,500
Mar 19, 2025173.40175.72172.39173.83172.043,026,200
Mar 18, 2025174.28174.70171.71173.35171.574,219,500
Mar 17, 2025172.62174.58171.55174.00172.212,572,900
Mar 14, 2025171.15173.15170.06172.99171.212,312,000
Mar 13, 2025172.16172.89168.44168.84167.102,054,300
Mar 12, 2025172.08173.08169.10171.01169.252,389,100
Mar 11, 2025173.94176.23169.83170.06168.312,453,500
Mar 10, 2025176.00177.99172.26174.61172.812,931,700
Mar 7, 2025178.83180.61175.67179.77177.921,853,500
Mar 6, 2025178.27179.96176.48178.98177.142,016,600
Mar 5, 2025180.79182.11178.30180.47178.612,320,200
Mar 4, 2025187.05187.91178.81180.45178.592,832,900
Mar 3, 2025192.35194.27187.89189.49187.541,338,000
Feb 28, 2025190.18192.23188.68191.92189.942,358,000
Feb 27, 2025187.78190.84187.49188.56186.621,337,900
Feb 26, 2025187.11188.89186.41187.02185.091,324,900
Feb 25, 2025188.32189.32185.10186.47184.551,720,600
Feb 24, 2025188.82189.20186.20186.96185.032,738,800
Feb 21, 2025192.45192.53187.48188.05186.111,991,900
Feb 20, 2025194.38195.03190.53191.89189.911,770,600
Feb 19, 2025194.40195.37192.66194.21192.211,615,600
Feb 18, 2025194.00196.86193.14196.52194.502,261,700
Feb 14, 2025196.14198.09193.50193.91191.912,362,000
Feb 13, 2025195.72196.43194.12195.43193.421,883,500
Feb 12, 2025197.29197.64194.51195.59193.581,774,500
Feb 11, 2025196.91199.51195.82199.22197.171,422,000
Feb 10, 2025200.72200.95196.56197.28195.251,453,200
Feb 7, 2025202.61202.75199.94200.72198.651,270,900
Feb 6, 2025201.40202.51199.11202.43200.351,593,700
Feb 5, 2025200.18200.57197.49198.89196.842,057,700
Feb 4, 2025198.06200.28197.80198.98196.931,536,300
Feb 3, 2025197.19198.76194.30197.64195.601,474,500
Jan 31, 2025202.11203.06199.41200.95198.882,739,800
Jan 30, 2025204.22204.74200.38202.07199.991,705,400
Jan 29, 2025201.72205.46201.63202.18200.102,096,700
Jan 28, 2025202.65203.58199.26201.72199.641,922,400
Jan 27, 2025200.22202.93199.93202.89200.801,841,800
Jan 24, 2025196.17201.39196.17199.53197.482,083,100
Jan 23, 2025195.71198.68194.07197.65195.612,716,400
Jan 22, 2025197.47197.79195.37196.30194.282,879,900
Jan 21, 2025199.38200.63197.20198.56196.523,111,100
Jan 17, 2025198.00202.20196.79198.54196.504,465,700
Jan 16, 2025185.50196.99183.44196.54194.525,065,800
Jan 15, 2025 1.6 Dividend
Jan 15, 2025199.39200.62197.75200.44198.383,431,200
Jan 14, 2025194.18196.48192.84195.71192.111,733,400
Jan 13, 2025189.32192.71189.30192.43188.891,855,600
Jan 10, 2025192.88193.51188.61189.02185.542,253,200
Jan 8, 2025194.66195.41191.25194.68191.101,659,700
Jan 7, 2025195.92197.37193.56194.77191.192,727,100
Jan 6, 2025197.70199.23194.46195.59191.992,634,100
Jan 3, 2025192.15195.69190.50195.63192.031,358,100
Jan 2, 2025192.81194.40189.58191.39187.871,750,500
Dec 31, 2024193.34194.14192.16192.85189.301,011,500
Dec 30, 2024191.80193.32190.11192.53188.991,026,900
Dec 27, 2024193.62195.53192.21193.28189.73886,400
Dec 26, 2024193.48194.90192.18194.77191.19746,600
Dec 24, 2024193.55194.25191.94194.08190.51724,300
Dec 23, 2024191.25193.30190.36193.12189.571,493,600
Dec 20, 2024189.29193.42189.00192.76189.223,961,400
Dec 19, 2024194.29195.58189.68190.03186.541,886,500
Dec 18, 2024198.94200.36191.29191.96188.433,539,000
Dec 17, 2024199.20199.47197.12198.30194.652,400,600
Dec 16, 2024201.90201.90199.35200.53196.842,480,000
Dec 13, 2024203.06203.06200.03201.50197.791,590,500
Dec 12, 2024204.29205.15202.14202.31198.591,618,700
Dec 11, 2024206.18206.47203.16203.38199.641,697,500
Dec 10, 2024205.88206.37203.31204.44200.682,146,200
Dec 9, 2024208.00209.16204.40204.50200.741,598,800
Dec 6, 2024209.24209.86207.13208.63204.791,485,900
Dec 5, 2024208.29210.83207.73208.83204.991,727,000
Dec 4, 2024209.13209.97206.64207.92204.101,458,300
Dec 3, 2024212.30212.63208.29209.01205.171,447,100
Dec 2, 2024215.69216.13211.20211.36207.471,774,200
Nov 29, 2024216.01216.26213.63214.72210.771,112,900
Nov 27, 2024214.20216.18214.04215.00211.051,565,700
Nov 26, 2024211.84214.81210.45214.20210.261,897,500
Nov 25, 2024211.97214.64211.75212.47208.562,315,000
Nov 22, 2024205.98210.71205.72210.07206.211,675,400
Nov 21, 2024203.95207.91203.95205.75201.973,183,100
Nov 20, 2024205.21205.62203.47203.95200.201,606,200
Nov 19, 2024204.50206.90204.36204.86201.091,841,900
Nov 18, 2024207.63208.41206.41206.83203.031,652,500
Nov 15, 2024208.12210.04206.40207.68203.862,511,500
Nov 14, 2024209.30210.40207.17207.96204.141,482,900
Nov 13, 2024212.11214.19208.69209.30205.451,653,200
Nov 12, 2024209.12211.40208.81211.04207.162,207,100
Nov 11, 2024206.28210.43206.28209.71205.852,578,700
Nov 8, 2024203.80205.20201.66203.97200.221,888,900
Nov 7, 2024202.88203.84200.88203.21199.473,634,200
Nov 6, 2024200.09205.06198.45204.97201.203,940,700
Nov 5, 2024186.21188.86185.70188.80185.331,524,100
Nov 4, 2024187.26188.30185.54185.95182.531,429,400
Nov 1, 2024189.50191.37187.00187.15183.711,971,500
Oct 31, 2024189.93191.84188.18188.27184.811,802,300
Oct 30, 2024187.26191.87186.77190.22186.721,634,800
Oct 29, 2024189.50190.00187.42187.85184.401,005,800
Oct 28, 2024187.50190.12186.27189.83186.341,189,100
Oct 25, 2024190.27190.64185.63185.82182.401,319,000
Oct 24, 2024188.93189.69186.96188.94185.471,223,000
Oct 23, 2024185.85188.53185.80188.21184.752,014,400
Oct 22, 2024185.80186.81183.86186.28182.851,870,900
Oct 21, 2024188.49189.81185.34185.64182.231,681,200
Oct 18, 2024190.57191.49188.01189.38185.901,852,600
Oct 17, 2024190.96192.93188.74188.80185.332,842,900
Oct 16, 2024 1.6 Dividend
Oct 16, 2024192.76193.85189.62189.93186.442,920,300
Oct 15, 2024190.50196.64189.68192.34187.232,972,500
Oct 14, 2024187.26189.69186.13188.52183.512,205,800
Oct 11, 2024185.00189.17184.71187.77182.781,386,800
Oct 10, 2024182.68184.43182.23183.37178.501,453,900
Oct 9, 2024180.77184.04180.50183.27178.401,085,300
Oct 8, 2024183.14183.40180.44180.86176.061,449,500
Oct 7, 2024181.98183.25180.42182.23177.391,427,600
Oct 4, 2024181.35182.90179.94182.26177.421,103,800
Oct 3, 2024178.37179.45176.93178.39173.651,706,100
Oct 2, 2024179.55182.07178.75179.40174.641,394,000
Oct 1, 2024183.49183.71178.39179.89175.111,664,900
Sep 30, 2024182.75185.32181.67184.85179.941,493,300
Sep 27, 2024183.74184.72182.34183.07178.21925,700
Sep 26, 2024183.73184.31182.09183.32178.451,445,500
Sep 25, 2024184.47184.47181.39181.77176.941,209,700
Sep 24, 2024185.88186.33183.33184.62179.721,404,200
Sep 23, 2024186.60187.77184.85185.09180.181,545,500
Sep 20, 2024185.93187.16185.55186.36181.412,651,600
Sep 19, 2024185.09187.78183.82187.20182.232,140,300
Sep 18, 2024181.85185.50180.65182.57177.721,458,100
Sep 17, 2024181.52182.88180.73181.49176.672,024,600
Sep 16, 2024178.23181.02178.23180.92176.121,187,600
Sep 13, 2024178.10180.00176.23177.24172.531,745,200
Sep 12, 2024177.52178.61175.19177.60172.881,939,000
Sep 11, 2024176.97177.50172.89177.12172.421,886,300
Sep 10, 2024183.35183.57175.95178.78174.032,628,500
Sep 9, 2024178.48183.37177.57182.61177.762,900,700
Sep 6, 2024180.71182.11175.57176.70172.011,679,500
Sep 5, 2024183.80184.27179.72180.95176.151,231,000
Sep 4, 2024184.50185.23181.08182.36177.521,621,600
Sep 3, 2024184.19185.84183.45184.50179.601,572,300
Aug 30, 2024183.17185.57183.17185.09180.181,978,300
Aug 29, 2024182.71184.56180.12183.04178.181,034,000
Aug 28, 2024178.58183.26178.58181.78176.951,577,600
Aug 27, 2024178.02179.27177.36179.15174.391,335,700
Aug 26, 2024179.29179.96177.70178.11173.381,009,700
Aug 23, 2024176.15180.19175.75178.10173.371,753,000
Aug 22, 2024173.56175.73173.21174.92170.281,531,400
Aug 21, 2024174.10174.35172.19173.37168.771,082,900
Aug 20, 2024173.69174.45173.14173.59168.981,323,800
Aug 19, 2024173.47174.81173.15174.50169.87971,500
Aug 16, 2024171.80174.00171.80173.00168.411,365,500
Aug 15, 2024171.90173.13171.25171.82167.261,838,100
Aug 14, 2024168.31169.20167.00168.37163.901,764,400
Aug 13, 2024168.37168.37166.42168.21163.741,567,000
Aug 12, 2024170.63171.94166.80167.02162.591,772,300
Aug 9, 2024170.11170.52169.40169.92165.41710,500
Aug 8, 2024168.39170.59168.32170.28165.761,497,300
Aug 7, 2024171.70172.73166.63166.75162.321,729,100
Aug 6, 2024165.94170.14165.15169.09164.602,114,900
Aug 5, 2024166.14166.81162.15165.82161.423,319,100
Aug 2, 2024173.82173.82169.09170.00165.492,917,000
Aug 1, 2024181.33181.86175.28175.99171.322,237,900
Jul 31, 2024181.50182.79180.37181.10176.291,863,300
Jul 30, 2024182.00182.84180.80181.98177.151,639,800
Jul 29, 2024181.36181.83180.20181.00176.191,782,400
Jul 26, 2024180.48182.42180.05181.21176.401,824,100
Jul 25, 2024178.21182.51177.55180.00175.221,843,300
Jul 24, 2024179.49180.65176.46177.40172.692,710,400
Jul 23, 2024176.51179.60175.71178.62173.881,401,200
Jul 22, 2024175.19177.23173.01177.15172.451,995,200
Jul 19, 2024176.67177.93174.20175.51170.851,601,100
Jul 18, 2024178.46180.97174.98176.07171.392,183,800
Jul 17, 2024177.40180.86176.56179.71174.942,562,500
Jul 16, 2024168.75177.83168.75176.98172.285,412,700
Jul 15, 2024 1.6 Dividend
Jul 15, 2024168.75170.91167.75169.02164.532,719,200
Jul 12, 2024167.50169.68167.17168.56162.532,435,900
Jul 11, 2024165.81169.11165.36168.30162.283,299,000
Jul 10, 2024161.25164.46161.19164.30158.422,218,900
Jul 9, 2024158.04162.07157.72161.51155.731,878,900
Jul 8, 2024158.87159.94157.57158.77153.091,261,500
Jul 5, 2024158.10158.31155.90156.51150.91975,100
Jul 3, 2024159.12159.12157.57157.79152.14914,100
Jul 2, 2024155.52158.90155.45158.84153.151,326,000
Jul 1, 2024155.94157.72155.46156.14150.551,583,400
Jun 28, 2024153.08155.85152.84155.48149.912,706,200
Jun 27, 2024151.13152.39150.60151.93146.491,008,800
Jun 26, 2024150.98152.59150.28151.81146.381,842,300
Jun 25, 2024154.22155.44151.84151.90146.461,420,500
Jun 24, 2024154.05156.85152.95154.90149.361,445,500
Jun 21, 2024153.19153.36151.13153.20147.722,598,300
Jun 20, 2024153.01153.96152.37153.18147.701,299,900
Jun 18, 2024152.59154.88152.00154.48148.951,420,200
Jun 17, 2024150.67152.87150.02152.78147.31974,000
Jun 14, 2024150.07151.46149.05151.09145.68887,900
Jun 13, 2024152.33152.66150.37151.75146.32918,300
Jun 12, 2024153.14154.29152.02152.64147.181,669,500
Jun 11, 2024151.40151.40148.08150.25144.872,732,300
Jun 10, 2024154.15154.50150.98152.69147.221,783,400
Jun 7, 2024153.75156.70153.75155.88150.30698,800
Jun 6, 2024154.56155.79154.20154.97149.421,290,600
Jun 5, 2024154.90155.22153.50154.60149.071,219,100
Jun 4, 2024153.33155.39153.04154.16148.642,098,900
Jun 3, 2024158.00158.35153.29155.01149.461,450,700
May 31, 2024154.30157.62153.67157.39151.762,894,500
May 30, 2024152.51154.79151.64153.92148.412,865,700
May 29, 2024150.11152.30149.13151.16145.751,832,900
May 28, 2024154.33154.73152.27152.34146.891,224,000
May 24, 2024153.29154.31152.53154.26148.741,486,400
May 23, 2024156.41156.49152.66152.77147.301,704,500
May 22, 2024157.61158.55155.77156.50150.901,141,400
May 21, 2024157.29158.66157.00158.55152.871,168,000
May 20, 2024160.32160.63156.91157.14151.521,428,100
May 17, 2024162.07162.07160.28160.35154.611,075,100
May 16, 2024161.32161.49160.04160.89155.131,521,900
May 15, 2024160.91161.88160.22161.34155.571,313,300
May 14, 2024159.00159.81158.21159.40153.691,127,900
May 13, 2024158.51158.80157.63158.05152.391,359,500
May 10, 2024157.84158.53157.23157.58151.94985,000
May 9, 2024155.90157.76155.36157.12151.501,558,800
May 8, 2024155.29157.90155.05157.21151.581,254,400
May 7, 2024157.04157.37155.60156.15150.561,092,300
May 6, 2024158.00158.20156.00156.43150.831,189,200
May 3, 2024157.36158.25156.12156.22150.631,141,500
May 2, 2024155.81156.09153.93155.68150.111,172,900
May 1, 2024153.24156.72152.90153.98148.471,436,600
Apr 30, 2024154.75155.52152.94153.26147.771,632,900
Apr 29, 2024156.13157.15155.48155.78150.201,388,100
Apr 26, 2024156.07157.67155.36156.11150.52979,200
Apr 25, 2024157.37158.00154.45156.30150.711,220,300
Apr 24, 2024156.17158.33155.80158.06152.401,320,900
Apr 23, 2024156.50158.36155.86157.61151.972,137,000
Apr 22, 2024152.76156.07152.24155.93150.352,212,300
Apr 19, 2024148.99152.70148.66152.30146.852,368,900
Apr 18, 2024147.36149.12146.89147.89142.601,352,900

Related Tickers

USB U.S. Bancorp
38.20
+1.00%
 
MTB M&T Bank Corporation
160.23
+0.84%
 
TFC Truist Financial Corporation
35.90
-0.28%
 
KEY KeyCorp
14.27
+1.42%
 
CFG Citizens Financial Group, Inc.
35.45
-0.03%
 
FITB Fifth Third Bancorp
34.15
-0.73%
 
HBAN Huntington Bancshares Incorporated
13.67
+3.01%
 
RF Regions Financial Corporation
19.31
+0.73%
 
PNFP Pinnacle Financial Partners, Inc.
95.11
+0.38%
 
CMA Comerica Incorporated
52.95
+0.78%