NYSE - Delayed Quote USD

The PNC Financial Services Group, Inc. (PNC)

Compare
189.02
-5.66
(-2.91%)
At close: January 10 at 4:00:02 PM EST
189.90
+0.88
+(0.47%)
After hours: 7:52:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 192.88 193.51 188.61 189.02 189.02 2,253,200
Jan 8, 2025 194.66 195.41 191.25 194.68 194.68 1,659,700
Jan 7, 2025 195.92 197.37 193.56 194.77 194.77 2,727,100
Jan 6, 2025 197.70 199.23 194.46 195.59 195.59 2,634,100
Jan 3, 2025 192.15 195.69 190.50 195.63 195.63 1,358,100
Jan 2, 2025 192.81 194.40 189.58 191.39 191.39 1,750,500
Dec 31, 2024 193.34 194.14 192.16 192.85 192.85 1,011,500
Dec 30, 2024 191.80 193.32 190.11 192.53 192.53 1,026,900
Dec 27, 2024 193.62 195.53 192.21 193.28 193.28 886,400
Dec 26, 2024 193.48 194.90 192.18 194.77 194.77 746,600
Dec 24, 2024 193.55 194.25 191.94 194.08 194.08 724,300
Dec 23, 2024 191.25 193.30 190.36 193.12 193.12 1,493,600
Dec 20, 2024 189.29 193.42 189.00 192.76 192.76 3,961,400
Dec 19, 2024 194.29 195.58 189.68 190.03 190.03 1,886,500
Dec 18, 2024 198.94 200.36 191.29 191.96 191.96 3,539,000
Dec 17, 2024 199.20 199.47 197.12 198.30 198.30 2,400,600
Dec 16, 2024 201.90 201.90 199.35 200.53 200.53 2,480,000
Dec 13, 2024 203.06 203.06 200.03 201.50 201.50 1,590,500
Dec 12, 2024 204.29 205.15 202.14 202.31 202.31 1,618,700
Dec 11, 2024 206.18 206.47 203.16 203.38 203.38 1,697,500
Dec 10, 2024 205.88 206.37 203.31 204.44 204.44 2,146,200
Dec 9, 2024 208.00 209.16 204.40 204.50 204.50 1,598,800
Dec 6, 2024 209.24 209.86 207.13 208.63 208.63 1,485,900
Dec 5, 2024 208.29 210.83 207.73 208.83 208.83 1,727,000
Dec 4, 2024 209.13 209.97 206.64 207.92 207.92 1,458,300
Dec 3, 2024 212.30 212.63 208.29 209.01 209.01 1,447,100
Dec 2, 2024 215.69 216.13 211.20 211.36 211.36 1,774,200
Nov 29, 2024 216.01 216.26 213.63 214.72 214.72 1,112,900
Nov 27, 2024 214.20 216.18 214.04 215.00 215.00 1,565,700
Nov 26, 2024 211.84 214.81 210.45 214.20 214.20 1,897,500
Nov 25, 2024 211.97 214.64 211.75 212.47 212.47 2,315,000
Nov 22, 2024 205.98 210.71 205.72 210.07 210.07 1,675,400
Nov 21, 2024 203.95 207.91 203.95 205.75 205.75 3,183,100
Nov 20, 2024 205.21 205.62 203.47 203.95 203.95 1,606,200
Nov 19, 2024 204.50 206.90 204.36 204.86 204.86 1,841,900
Nov 18, 2024 207.63 208.41 206.41 206.83 206.83 1,652,500
Nov 15, 2024 208.12 210.04 206.40 207.68 207.68 2,511,500
Nov 14, 2024 209.30 210.40 207.17 207.96 207.96 1,482,900
Nov 13, 2024 212.11 214.19 208.69 209.30 209.30 1,653,200
Nov 12, 2024 209.12 211.40 208.81 211.04 211.04 2,207,100
Nov 11, 2024 206.28 210.43 206.28 209.71 209.71 2,578,700
Nov 8, 2024 203.80 205.20 201.66 203.97 203.97 1,888,900
Nov 7, 2024 202.88 203.84 200.88 203.21 203.21 3,634,200
Nov 6, 2024 200.09 205.06 198.45 204.97 204.97 3,940,700
Nov 5, 2024 186.21 188.86 185.70 188.80 188.80 1,524,100
Nov 4, 2024 187.26 188.30 185.54 185.95 185.95 1,429,400
Nov 1, 2024 189.50 191.37 187.00 187.15 187.15 1,971,500
Oct 31, 2024 189.93 191.84 188.18 188.27 188.27 1,802,300
Oct 30, 2024 187.26 191.87 186.77 190.22 190.22 1,634,800
Oct 29, 2024 189.50 190.00 187.42 187.85 187.85 1,005,800
Oct 28, 2024 187.50 190.12 186.27 189.83 189.83 1,189,100
Oct 25, 2024 190.27 190.64 185.63 185.82 185.82 1,319,000
Oct 24, 2024 188.93 189.69 186.96 188.94 188.94 1,223,000
Oct 23, 2024 185.85 188.53 185.80 188.21 188.21 2,014,400
Oct 22, 2024 185.80 186.81 183.86 186.28 186.28 1,870,900
Oct 21, 2024 188.49 189.81 185.34 185.64 185.64 1,681,200
Oct 18, 2024 190.57 191.49 188.01 189.38 189.38 1,852,600
Oct 17, 2024 190.96 192.93 188.74 188.80 188.80 2,842,900
Oct 16, 2024 1.60 Dividend
Oct 16, 2024 192.76 193.85 189.62 189.93 189.93 2,920,300
Oct 15, 2024 190.50 196.64 189.68 192.34 190.74 2,972,500
Oct 14, 2024 187.26 189.69 186.13 188.52 186.95 2,205,800
Oct 11, 2024 185.00 189.17 184.71 187.77 186.21 1,386,800
Oct 10, 2024 182.68 184.43 182.23 183.37 181.84 1,453,900
Oct 9, 2024 180.77 184.04 180.50 183.27 181.75 1,085,300
Oct 8, 2024 183.14 183.40 180.44 180.86 179.36 1,449,500
Oct 7, 2024 181.98 183.25 180.42 182.23 180.71 1,427,600
Oct 4, 2024 181.35 182.90 179.94 182.26 180.74 1,103,800
Oct 3, 2024 178.37 179.45 176.93 178.39 176.91 1,706,100
Oct 2, 2024 179.55 182.07 178.75 179.40 177.91 1,394,000
Oct 1, 2024 183.49 183.71 178.39 179.89 178.39 1,664,900
Sep 30, 2024 182.75 185.32 181.67 184.85 183.31 1,493,300
Sep 27, 2024 183.74 184.72 182.34 183.07 181.55 925,700
Sep 26, 2024 183.73 184.31 182.09 183.32 181.80 1,445,500
Sep 25, 2024 184.47 184.47 181.39 181.77 180.26 1,209,700
Sep 24, 2024 185.88 186.33 183.33 184.62 183.08 1,404,200
Sep 23, 2024 186.60 187.77 184.85 185.09 183.55 1,545,500
Sep 20, 2024 185.93 187.16 185.55 186.36 184.81 2,651,600
Sep 19, 2024 185.09 187.78 183.82 187.20 185.64 2,140,300
Sep 18, 2024 181.85 185.50 180.65 182.57 181.05 1,458,100
Sep 17, 2024 181.52 182.88 180.73 181.49 179.98 2,024,600
Sep 16, 2024 178.23 181.02 178.23 180.92 179.41 1,187,600
Sep 13, 2024 178.10 180.00 176.23 177.24 175.77 1,745,200
Sep 12, 2024 177.52 178.61 175.19 177.60 176.12 1,939,000
Sep 11, 2024 176.97 177.50 172.89 177.12 175.65 1,886,300
Sep 10, 2024 183.35 183.57 175.95 178.78 177.29 2,628,500
Sep 9, 2024 178.48 183.37 177.57 182.61 181.09 2,900,700
Sep 6, 2024 180.71 182.11 175.57 176.70 175.23 1,679,500
Sep 5, 2024 183.80 184.27 179.72 180.95 179.44 1,231,000
Sep 4, 2024 184.50 185.23 181.08 182.36 180.84 1,621,600
Sep 3, 2024 184.19 185.84 183.45 184.50 182.97 1,572,300
Aug 30, 2024 183.17 185.57 183.17 185.09 183.55 1,978,300
Aug 29, 2024 182.71 184.56 180.12 183.04 181.52 1,034,000
Aug 28, 2024 178.58 183.26 178.58 181.78 180.27 1,577,600
Aug 27, 2024 178.02 179.27 177.36 179.15 177.66 1,335,700
Aug 26, 2024 179.29 179.96 177.70 178.11 176.63 1,009,700
Aug 23, 2024 176.15 180.19 175.75 178.10 176.62 1,753,000
Aug 22, 2024 173.56 175.73 173.21 174.92 173.46 1,531,400
Aug 21, 2024 174.10 174.35 172.19 173.37 171.93 1,082,900
Aug 20, 2024 173.69 174.45 173.14 173.59 172.15 1,323,800
Aug 19, 2024 173.47 174.81 173.15 174.50 173.05 971,500
Aug 16, 2024 171.80 174.00 171.80 173.00 171.56 1,365,500
Aug 15, 2024 171.90 173.13 171.25 171.82 170.39 1,838,100
Aug 14, 2024 168.31 169.20 167.00 168.37 166.97 1,764,400
Aug 13, 2024 168.37 168.37 166.42 168.21 166.81 1,567,000
Aug 12, 2024 170.63 171.94 166.80 167.02 165.63 1,772,300
Aug 9, 2024 170.11 170.52 169.40 169.92 168.51 710,500
Aug 8, 2024 168.39 170.59 168.32 170.28 168.86 1,497,300
Aug 7, 2024 171.70 172.73 166.63 166.75 165.36 1,729,100
Aug 6, 2024 165.94 170.14 165.15 169.09 167.68 2,114,900
Aug 5, 2024 166.14 166.81 162.15 165.82 164.44 3,319,100
Aug 2, 2024 173.82 173.82 169.09 170.00 168.59 2,917,000
Aug 1, 2024 181.33 181.86 175.28 175.99 174.53 2,237,900
Jul 31, 2024 181.50 182.79 180.37 181.10 179.59 1,863,300
Jul 30, 2024 182.00 182.84 180.80 181.98 180.47 1,639,800
Jul 29, 2024 181.36 181.83 180.20 181.00 179.49 1,782,400
Jul 26, 2024 180.48 182.42 180.05 181.21 179.70 1,824,100
Jul 25, 2024 178.21 182.51 177.55 180.00 178.50 1,843,300
Jul 24, 2024 179.49 180.65 176.46 177.40 175.92 2,710,400
Jul 23, 2024 176.51 179.60 175.71 178.62 177.13 1,401,200
Jul 22, 2024 175.19 177.23 173.01 177.15 175.68 1,995,200
Jul 19, 2024 176.67 177.93 174.20 175.51 174.05 1,601,100
Jul 18, 2024 178.46 180.97 174.98 176.07 174.61 2,183,800
Jul 17, 2024 177.40 180.86 176.56 179.71 178.22 2,562,500
Jul 16, 2024 168.75 177.83 168.75 176.98 175.51 5,412,700
Jul 15, 2024 1.60 Dividend
Jul 15, 2024 168.75 170.91 167.75 169.02 167.61 2,719,200
Jul 12, 2024 167.50 169.68 167.17 168.56 165.57 2,435,900
Jul 11, 2024 165.81 169.11 165.36 168.30 165.32 3,299,000
Jul 10, 2024 161.25 164.46 161.19 164.30 161.39 2,218,900
Jul 9, 2024 158.04 162.07 157.72 161.51 158.65 1,878,900
Jul 8, 2024 158.87 159.94 157.57 158.77 155.95 1,261,500
Jul 5, 2024 158.10 158.31 155.90 156.51 153.73 975,100
Jul 3, 2024 159.12 159.12 157.57 157.79 154.99 914,100
Jul 2, 2024 155.52 158.90 155.45 158.84 156.02 1,326,000
Jul 1, 2024 155.94 157.72 155.46 156.14 153.37 1,583,400
Jun 28, 2024 153.08 155.85 152.84 155.48 152.72 2,706,200
Jun 27, 2024 151.13 152.39 150.60 151.93 149.24 1,008,800
Jun 26, 2024 150.98 152.59 150.28 151.81 149.12 1,842,300
Jun 25, 2024 154.22 155.44 151.84 151.90 149.21 1,420,500
Jun 24, 2024 154.05 156.85 152.95 154.90 152.15 1,445,500
Jun 21, 2024 153.19 153.36 151.13 153.20 150.48 2,598,300
Jun 20, 2024 153.01 153.96 152.37 153.18 150.46 1,299,900
Jun 18, 2024 152.59 154.88 152.00 154.48 151.74 1,420,200
Jun 17, 2024 150.67 152.87 150.02 152.78 150.07 974,000
Jun 14, 2024 150.07 151.46 149.05 151.09 148.41 887,900
Jun 13, 2024 152.33 152.66 150.37 151.75 149.06 918,300
Jun 12, 2024 153.14 154.29 152.02 152.64 149.93 1,669,500
Jun 11, 2024 151.40 151.40 148.08 150.25 147.59 2,732,300
Jun 10, 2024 154.15 154.50 150.98 152.69 149.98 1,783,400
Jun 7, 2024 153.75 156.70 153.75 155.88 153.12 698,800
Jun 6, 2024 154.56 155.79 154.20 154.97 152.22 1,290,600
Jun 5, 2024 154.90 155.22 153.50 154.60 151.86 1,219,100
Jun 4, 2024 153.33 155.39 153.04 154.16 151.43 2,098,900
Jun 3, 2024 158.00 158.35 153.29 155.01 152.26 1,450,700
May 31, 2024 154.30 157.62 153.67 157.39 154.60 2,894,500
May 30, 2024 152.51 154.79 151.64 153.92 151.19 2,865,700
May 29, 2024 150.11 152.30 149.13 151.16 148.48 1,832,900
May 28, 2024 154.33 154.73 152.27 152.34 149.64 1,224,000
May 24, 2024 153.29 154.31 152.53 154.26 151.52 1,486,400
May 23, 2024 156.41 156.49 152.66 152.77 150.06 1,704,500
May 22, 2024 157.61 158.55 155.77 156.50 153.72 1,141,400
May 21, 2024 157.29 158.66 157.00 158.55 155.74 1,168,000
May 20, 2024 160.32 160.63 156.91 157.14 154.35 1,428,100
May 17, 2024 162.07 162.07 160.28 160.35 157.51 1,075,100
May 16, 2024 161.32 161.49 160.04 160.89 158.04 1,521,900
May 15, 2024 160.91 161.88 160.22 161.34 158.48 1,313,300
May 14, 2024 159.00 159.81 158.21 159.40 156.57 1,127,900
May 13, 2024 158.51 158.80 157.63 158.05 155.25 1,359,500
May 10, 2024 157.84 158.53 157.23 157.58 154.79 985,000
May 9, 2024 155.90 157.76 155.36 157.12 154.33 1,558,800
May 8, 2024 155.29 157.90 155.05 157.21 154.42 1,254,400
May 7, 2024 157.04 157.37 155.60 156.15 153.38 1,092,300
May 6, 2024 158.00 158.20 156.00 156.43 153.66 1,189,200
May 3, 2024 157.36 158.25 156.12 156.22 153.45 1,141,500
May 2, 2024 155.81 156.09 153.93 155.68 152.92 1,172,900
May 1, 2024 153.24 156.72 152.90 153.98 151.25 1,436,600
Apr 30, 2024 154.75 155.52 152.94 153.26 150.54 1,632,900
Apr 29, 2024 156.13 157.15 155.48 155.78 153.02 1,388,100
Apr 26, 2024 156.07 157.67 155.36 156.11 153.34 979,200
Apr 25, 2024 157.37 158.00 154.45 156.30 153.53 1,220,300
Apr 24, 2024 156.17 158.33 155.80 158.06 155.26 1,320,900
Apr 23, 2024 156.50 158.36 155.86 157.61 154.82 2,137,000
Apr 22, 2024 152.76 156.07 152.24 155.93 153.17 2,212,300
Apr 19, 2024 148.99 152.70 148.66 152.30 149.60 2,368,900
Apr 18, 2024 147.36 149.12 146.89 147.89 145.27 1,352,900
Apr 17, 2024 149.06 149.46 145.78 147.25 144.64 1,897,100
Apr 16, 2024 147.18 148.00 143.52 146.54 143.94 3,350,300
Apr 15, 2024 152.36 154.42 149.31 149.56 146.91 2,159,800
Apr 12, 2024 1.55 Dividend
Apr 12, 2024 150.17 152.00 149.69 150.63 147.96 1,487,000
Apr 11, 2024 155.43 155.43 151.81 154.08 149.83 1,361,800
Apr 10, 2024 158.90 158.90 154.13 155.03 150.75 1,827,100
Apr 9, 2024 161.26 162.14 159.35 161.40 156.94 1,306,800
Apr 8, 2024 158.19 161.48 157.57 160.96 156.52 1,950,000
Apr 5, 2024 156.75 157.71 155.82 157.37 153.02 1,874,000
Apr 4, 2024 158.92 159.29 156.12 156.88 152.55 1,548,200
Apr 3, 2024 157.63 159.53 156.29 157.14 152.80 1,388,700
Apr 2, 2024 159.00 159.37 157.46 157.54 153.19 1,509,200
Apr 1, 2024 161.40 161.54 159.67 159.94 155.52 1,397,000
Mar 28, 2024 159.98 162.24 159.88 161.60 157.14 1,725,300
Mar 27, 2024 155.97 160.10 155.51 159.97 155.55 1,712,900
Mar 26, 2024 155.14 156.37 154.74 155.03 150.75 1,179,200
Mar 25, 2024 156.16 157.18 154.49 155.04 150.76 1,136,600
Mar 22, 2024 158.20 158.80 155.50 155.51 151.22 1,595,500
Mar 21, 2024 154.62 158.46 154.62 157.81 153.45 2,656,400
Mar 20, 2024 149.69 154.54 149.07 153.81 149.56 1,408,200
Mar 19, 2024 149.31 150.94 149.12 150.11 145.96 2,053,000
Mar 18, 2024 149.36 150.00 146.98 149.60 145.47 1,316,500
Mar 15, 2024 147.22 150.19 147.22 148.78 144.67 3,969,600
Mar 14, 2024 151.79 154.48 147.28 148.49 144.39 2,084,500
Mar 13, 2024 151.52 153.23 151.38 152.72 148.50 1,893,600
Mar 12, 2024 153.00 153.69 150.32 150.98 146.81 1,840,300
Mar 11, 2024 150.36 153.00 149.00 152.84 148.62 1,882,600
Mar 8, 2024 151.60 151.75 150.19 150.33 146.18 1,324,300
Mar 7, 2024 151.42 153.24 149.60 150.44 146.29 2,112,700
Mar 6, 2024 148.81 152.66 147.09 150.38 146.23 7,478,800
Mar 5, 2024 153.32 157.31 152.93 155.12 150.84 2,748,500
Mar 4, 2024 150.99 156.39 150.34 153.74 149.49 5,796,800
Mar 1, 2024 147.46 148.16 145.28 147.81 143.73 1,750,200
Feb 29, 2024 147.95 148.75 145.93 147.20 143.14 2,726,000
Feb 28, 2024 145.20 147.74 145.20 145.69 141.67 1,178,400
Feb 27, 2024 145.47 146.76 144.87 145.95 141.92 1,206,800
Feb 26, 2024 145.40 147.00 144.73 144.85 140.85 1,416,200
Feb 23, 2024 145.26 147.83 144.71 146.12 142.09 1,837,900
Feb 22, 2024 145.79 148.00 144.83 145.39 141.38 2,457,300
Feb 21, 2024 145.57 146.71 139.69 146.57 142.52 2,795,300
Feb 20, 2024 148.02 148.42 146.39 146.70 142.65 2,044,300
Feb 16, 2024 148.42 149.91 147.69 148.85 144.74 1,465,400
Feb 15, 2024 148.75 150.26 147.37 149.63 145.50 1,991,800
Feb 14, 2024 146.63 147.89 145.97 147.87 143.79 1,265,300
Feb 13, 2024 146.78 147.20 142.80 145.26 141.25 2,121,400
Feb 12, 2024 147.77 150.16 147.35 149.14 145.02 1,612,700
Feb 9, 2024 147.87 148.38 146.68 147.77 143.69 1,157,600
Feb 8, 2024 147.17 148.18 145.84 147.93 143.85 1,492,600
Feb 7, 2024 149.30 149.88 146.30 148.17 144.08 3,150,200
Feb 6, 2024 145.80 150.05 145.64 149.29 145.17 3,915,000
Feb 5, 2024 146.47 147.84 145.43 145.83 141.80 1,665,500
Feb 2, 2024 143.98 148.90 142.40 148.13 144.04 4,080,500
Feb 1, 2024 151.54 151.74 144.89 145.44 141.42 5,011,100
Jan 31, 2024 151.77 155.40 150.89 151.21 147.03 2,041,100
Jan 30, 2024 153.30 154.72 152.81 154.25 149.99 1,236,800
Jan 29, 2024 151.00 153.51 150.84 153.48 149.24 1,176,400
Jan 26, 2024 151.07 152.28 150.58 151.60 147.41 999,300
Jan 25, 2024 152.00 152.00 149.25 151.25 147.07 1,368,800
Jan 24, 2024 150.90 151.56 150.03 150.23 146.08 1,368,700
Jan 23, 2024 149.82 150.77 148.17 149.91 145.77 1,843,900
Jan 22, 2024 151.09 152.63 149.32 149.43 145.30 2,767,600
Jan 19, 2024 147.00 150.94 146.29 150.79 146.63 2,222,600
Jan 18, 2024 148.95 149.39 145.06 146.29 142.25 2,708,300
Jan 17, 2024 147.26 152.32 146.44 148.82 144.71 2,878,500
Jan 16, 2024 147.72 149.88 143.83 149.02 144.91 4,159,000
Jan 12, 2024 1.55 Dividend
Jan 12, 2024 151.79 152.86 147.96 148.92 144.81 3,011,900
Jan 11, 2024 154.53 154.54 149.88 152.54 146.82 2,239,800

Related Tickers

USB U.S. Bancorp
47.38
-2.35%
 
TFC Truist Financial Corporation
42.78
-2.66%
 
MTB M&T Bank Corporation
187.75
-1.77%
 
KEY KeyCorp
16.72
-2.28%
 
FITB Fifth Third Bancorp
41.12
-3.06%
 
HBAN Huntington Bancshares Incorporated
16.02
-2.50%
 
CFG Citizens Financial Group, Inc.
43.30
-3.31%
 
RF Regions Financial Corporation
23.06
-3.19%
 
CMA Comerica Incorporated
60.21
-3.34%
 
FHN First Horizon Corporation
20.06
-2.86%