Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
The PNC Financial Services Group, Inc. logo
PNC
The PNC Financial Services Group, Inc.
20:00:02
232.04 $
0.0000 (%0.00)
Previous Close: 233.13
Day Low₺231.33
Day High₺235.85
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

PNC: The PNC Financial Services Group, Inc. Historical Data

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 127.4548
CLOSE 127.4246

Low

LOW 113.66

High

HIGH 147.28
DATEOPENHIGHLOWCLOSE
01/03/2017118.78119.47116.97117.97
01/04/2017118.32119.27117.76118.97
01/05/2017118.41119.03116.6117.38
01/06/2017118.21119.74117.85119.05
01/09/2017118.31118.5117.07118.2
01/10/2017118.01118.85117.53118.67
01/11/2017117.93121.33117.52121.33
01/12/2017120.13120.3116.73117.93
01/13/2017118.96121.25117.18118.79
01/17/2017117.94117.99113.7113.93
01/18/2017114.69116.39113.66116.32
01/19/2017116.67117.3115.04115.61
01/20/2017116.29117.59115.99117.35
01/23/2017116.81117.86116.5116.93
01/24/2017117.5119.44116.92118.66
01/25/2017120121.19119.53121.01
01/26/2017121.17121.98120.74121.63
01/27/2017121.34121.9120.89121.64
01/30/2017120.97121.11119.64120.38
01/31/2017120.16121.02119.59120.46
02/01/2017121.66122.58121.02121.14
02/02/2017120.2120.76119120.01
02/03/2017122.18122.42121.06122.16
02/06/2017121.61122.82121.34122.41
02/07/2017122.81123.25121.28121.47
02/08/2017122.2122.2120.5121.46
02/09/2017122.1122.93121.28122.39
02/10/2017123.3123.54122.68123.1
02/13/2017124125.35123.62124.42
02/14/2017124.54126.23123.77126.1
02/15/2017126.28127.92125.37127.76
02/16/2017127.3127.66126126.96
02/17/2017125.73126.89125.45126.86
02/21/2017127.2127.84126.77127.55
02/22/2017126.78128.52126.69127.76
02/23/2017127.84128.23126.84128.14
02/24/2017126.92127.42126.14126.88
02/27/2017127.19128.49126.8128.13
02/28/2017127.36127.98126.66127.23
03/01/2017130.48131.83129.86130.85
03/02/2017130.98131.01127.39127.51
03/03/2017127.41128.25126.98127.83
03/06/2017126.76127.93126.09127.59
03/07/2017127.4128.05126.4127.4
03/08/2017128.92129.34127.46127.55
03/09/2017128.04129.29127.24127.48
03/10/2017128.25128.49125.44126.46
03/13/2017126.65126.88125.71126.4
03/14/2017125.9126.42124.69126.22
03/15/2017126.74126.74124.62125.23
03/16/2017125.77126.28124.9125.72
03/17/2017125.92126.21124.35124.35
03/20/2017124.16125.31123.74123.79
03/21/2017124.13124.34118.59118.7
03/22/2017117.9119.3116.49118.65
03/23/2017118.67121.26118.15119.28
03/24/2017119.9120.58118.59119.4
03/27/2017116.5118.44115.25118.2
03/28/2017118.06120.81117.72120.27
03/29/2017120.07120.64119.29119.34
03/30/2017119.22122119.22121.53
03/31/2017120.97121.25120.16120.24
04/03/2017120.65121118.34119.84
04/04/2017119.33119.99118.68119.15
04/05/2017120.78121.02118.14118.29
04/06/2017118.25119.79117.48119.26
04/07/2017118.52119.84118119.17
04/10/2017119.08119.64117.89118.37
04/11/2017117.44118.07116.07118.03
04/12/2017116.99117.7115.87116
04/13/2017118120.65115.6115.8
04/17/2017115.98118.53115.45118.41
04/18/2017117.41118.43115.77116.41
04/19/2017117.46118.37115.97116.48
04/20/2017117.31119.19116.7118.83
04/21/2017118.55119.47117.83118.17
04/24/2017121121.8120.17120.86
04/25/2017122.06122.73121.07121.11
04/26/2017121.29122.99121.1122
04/27/2017122.17122.46120.14121.02
04/28/2017120.69121.57119.74119.75
05/01/2017120.69121.86119.86121.15
05/02/2017121.49121.77119.83120.66
05/03/2017120.06122.59119.77122.44
05/04/2017123.69124.44122.76123.45
05/05/2017123.76123.86122.37123.12
05/08/2017123.19124.06123.08123.68
05/09/2017123.64124.13121.51121.96
05/10/2017121.83122.77121.4122.45
05/11/2017122.02122.14120.28121.74
05/12/2017120.55121.18119.56120.81
05/15/2017120.78122.64120.78122.14
05/16/2017122.31122.74121.62122.62
05/17/2017119.69120.52116.96117.19
05/18/2017117.27118.19115.66117.36
05/19/2017117.51119.92117.5118.76
05/22/2017119.22119.74118.26119.45
05/23/2017119.45121.7119.11121.15
05/24/2017121.85121.9120.57120.96
05/25/2017120.96121.99120.78121.45
05/26/2017120.96122120.64121.32
05/30/2017120.5120.64118.26118.86
05/31/2017118.88119.25116.63118.7
06/01/2017119.35120.13117.36120.13
06/02/2017118.93119.88117.73119.16
06/05/2017119.46120.22118.49118.58
06/06/2017117.59118.68117.06118.15
06/07/2017118.6120.2118.24119.9
06/08/2017119.64122.29119.41121.01
06/09/2017121.79123.77121.79123.17
06/12/2017123.18124.1121.2122.84
06/13/2017123.39124.24122.75123.81
06/14/2017122.79124.1121.55123.97
06/15/2017123.28124.57122.64122.97
06/16/2017122.86123.1121.9122.51
06/19/2017123.55124.58123.08123.79
06/20/2017123.67123.93122.95122.99
06/21/2017123.5123.5121.77122.33
06/22/2017121.86122.17120.34120.76
06/23/2017121.51121.51118.89119.55
06/26/2017119.99120.97119.41120.38
06/27/2017121.32122.89120.92121.12
06/28/2017122.19123.76122.03123.4
06/29/2017126.63128.25124.19125.25
06/30/2017126126.06124.4124.87
07/03/2017125.65126.54125.24126
07/05/2017125.98126.52124.84126.08
07/06/2017126.15127.83125.8126.01
07/07/2017126.96126.96125.06126.54
07/10/2017126.16127.69125.95127.2
07/11/2017127.35127.8126.34127.39
07/12/2017126.98127.59126.48127.22
07/13/2017126.93127.98125.92127.32
07/14/2017125.9127.55124.94127.17
07/17/2017127.04128.25126.77127.36
07/18/2017126.29127.19125.1125.57
07/19/2017126.07126.81125.42126.4
07/20/2017126.39127.62126.22126.95
07/21/2017126.41127.37125.88126.24
07/24/2017126.24127.43126.14127.14
07/25/2017129.39130128.87129.33
07/26/2017129.17129.55126.79127.36
07/27/2017127.28128.2126.73127.67
07/28/2017127.57128.02126.78127.65
07/31/2017127.91129.28127.46128.8
08/01/2017129.59130.41129.15130.41
08/02/2017130.63130.93129.8130.68
08/03/2017130.5130.99129.89130.51
08/04/2017131.31132.67130.91132.17
08/07/2017131.94132.2130.51131.11
08/08/2017130.6133.26130.6132.36
08/09/2017131.66132.19130.91131.73
08/10/2017130.4131.23128.6128.99
08/11/2017128.72129.78127.64128.05
08/14/2017129.42131.42128.96130.9
08/15/2017131.77132.29130.19130.34
08/16/2017130.92131.14129.26130.1
08/17/2017129.58129.84127.18127.3
08/18/2017126.65128.12126.15127.11
08/21/2017127.34127.34126.42126.6
08/22/2017126.89127.84126.89127.51
08/23/2017126.6128.03126.45127.53
08/24/2017127.81128.03127.11127.67
08/25/2017128.18128.45127.63127.88
08/28/2017128.45128.45127.24127.55
08/29/2017126.04126.82125.25126.27
08/30/2017126.55126.87125.55125.79
08/31/2017126.29126.32124.65125.41
09/01/2017125.83127.19125.11126.64
09/05/2017125.66125.9123.38123.79
09/06/2017124.47124.89123.24123.56
09/07/2017123.52123.52119.77120.71
09/08/2017120.5122.42120.39121.51
09/11/2017123123.99122.66123.77
09/12/2017124.19126.85124.15126.44
09/13/2017125.97127.32125.72127.3
09/14/2017127.18128.05127.03127.19
09/15/2017126.72128.2126.45128.19
09/18/2017128.73130.24128.55129.7
09/19/2017129.84131.53129.44131.28
09/20/2017131.61133.69130.82133
09/21/2017133.35134.3132.83133.35
09/22/2017132.9133.56132.11133.43
09/25/2017133.31134.21132.67133.52
09/26/2017132.86133.32132.25132.43
09/27/2017134.19135.67133.3134.32
09/28/2017134.51134.81132.91134.46
09/29/2017134.28135.73134.26134.77
10/02/2017135.26135.61134.26135.12
10/03/2017135.23135.5133.85134.18
10/04/2017134.18135.2133.71134.27
10/05/2017133.82136.13133.11135.54
10/06/2017136.23136.92134.64135.69
10/09/2017136136.21135.11135.61
10/10/2017135.53136.9135.49136.72
10/11/2017136.27136.68135.53136.49
10/12/2017137.41137.41134.94135.27
10/13/2017137137132.64133.75
10/16/2017133.52135.37133.23135.03
10/17/2017135.53135.82134.18134.26
10/18/2017134.85135.44134.07134.74
10/19/2017133.84135.72133.77135.3
10/20/2017136.84137.71136.18136.95
10/23/2017137.07137.69136.35136.77
10/24/2017137.09138.49136.92137.83
10/25/2017139.23139.23136.42137.46
10/26/2017138.32138.74137.56137.85
10/27/2017137.31138.53136.96138.17
10/30/2017137.15138.05136.56137.16
10/31/2017137.2138.2136.76136.79
11/01/2017137.88138.64136.76136.94
11/02/2017137.2138.47136.1138.4
11/03/2017137.63138.71137.42138.64
11/06/2017137.98138.92137.63138.59
11/07/2017138.48138.81133.89134.09
11/08/2017133.59134.21132.77133.29
11/09/2017132.32133.57131.36132.55
11/10/2017133.14133.86132.36132.48
11/13/2017131.53133.08131.07132.23
11/14/2017131.11132.59130.9132
11/15/2017130.85133.83130.46132.9
11/16/2017133.37133.84132.41132.49
11/17/2017131.59133.16131.39132.85
11/20/2017133.21133.59132.34133.29
11/21/2017133.8133.99132.72133.11
11/22/2017133.12133.83132.77133.04
11/24/2017133.43133.61132.55132.56
11/27/2017132.6133.18132.24132.56
11/28/2017132.89136.09132.37135.68
11/29/2017136.92140.07136.79139.73
11/30/2017140.59143.16139.46140.56
12/01/2017140.9141.68136.98141
12/04/2017143.42145.66142.79143.84
12/05/2017144.26145.08142.06142.43
12/06/2017141.89144.25140.62143.01
12/07/2017142.3144.06142.06143.42
12/08/2017144.27144.27142.99143.8
12/11/2017143.7144.7142.88143.29
12/12/2017143.46146.24143.19145.85
12/13/2017145.35145.89143.75143.83
12/14/2017144.7144.78142.68142.97
12/15/2017143.96146.03143.28144.95
12/18/2017146.24147.28145.81146.15
12/19/2017147.06147.21145.01145.1
12/20/2017146.5146.64144.76144.92
12/21/2017146.23146.95145.41146.26
12/22/2017146.93147.02145.28146.12
12/26/2017146.26146.81144.53144.9
12/27/2017145.28145.53144.45144.98
12/28/2017145145.75144.71145.67
12/29/2017146.12146.2144.29144.29