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
PNC: The PNC Financial Services Group, Inc. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 135.4302
CLOSE 135.5952
Low
LOW 114.85
High
HIGH 161.79
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 115.15 | 119.12 | 114.85 | 118.81 |
| 01/03/2019 | 118.06 | 120 | 117.29 | 118.27 |
| 01/04/2019 | 120.48 | 121.74 | 119.73 | 121.23 |
| 01/07/2019 | 120.25 | 121.94 | 119.8 | 120.96 |
| 01/08/2019 | 121.26 | 121.8 | 119.31 | 121.15 |
| 01/09/2019 | 121.11 | 121.67 | 119.45 | 120.81 |
| 01/10/2019 | 120.37 | 120.8 | 118.37 | 119.58 |
| 01/11/2019 | 118.82 | 120.52 | 117.94 | 120.05 |
| 01/14/2019 | 119.28 | 121.47 | 118.81 | 120.55 |
| 01/15/2019 | 120.01 | 121.24 | 118.31 | 121.12 |
| 01/16/2019 | 120.42 | 121.92 | 117.17 | 121.21 |
| 01/17/2019 | 121.11 | 122.43 | 119.8 | 121.89 |
| 01/18/2019 | 122.51 | 125.69 | 121.92 | 125.25 |
| 01/22/2019 | 124.31 | 125.84 | 123.67 | 124.58 |
| 01/23/2019 | 124.93 | 125.5 | 123.41 | 124.39 |
| 01/24/2019 | 123.56 | 124.9 | 122.8 | 123.81 |
| 01/25/2019 | 124.45 | 125.6 | 123.64 | 124.92 |
| 01/28/2019 | 124.26 | 125.22 | 123.4 | 124.87 |
| 01/29/2019 | 124.64 | 125.69 | 124.21 | 124.33 |
| 01/30/2019 | 124.27 | 125.04 | 123.2 | 123.66 |
| 01/31/2019 | 122.83 | 123.41 | 120.5 | 122.67 |
| 02/01/2019 | 123.12 | 123.93 | 122.38 | 122.73 |
| 02/04/2019 | 123.35 | 124.64 | 122.83 | 124.63 |
| 02/05/2019 | 124.63 | 124.88 | 122.33 | 123.02 |
| 02/06/2019 | 122.63 | 123.94 | 121.81 | 122.61 |
| 02/07/2019 | 123.06 | 125.29 | 121.7 | 122.84 |
| 02/08/2019 | 122.3 | 123.23 | 119.69 | 121.24 |
| 02/11/2019 | 121.74 | 122.5 | 121 | 121.57 |
| 02/12/2019 | 122.53 | 123.69 | 122.37 | 123.15 |
| 02/13/2019 | 123.46 | 123.77 | 121.37 | 121.48 |
| 02/14/2019 | 120.49 | 121.26 | 119.37 | 120.61 |
| 02/15/2019 | 122.03 | 124.35 | 121.55 | 124.15 |
| 02/19/2019 | 122.81 | 125.39 | 122.81 | 124.95 |
| 02/20/2019 | 124.95 | 126.59 | 124.56 | 126.52 |
| 02/21/2019 | 126.19 | 126.59 | 124.53 | 124.91 |
| 02/22/2019 | 125.05 | 125.45 | 123.74 | 124.15 |
| 02/25/2019 | 124.96 | 125.94 | 123.62 | 123.69 |
| 02/26/2019 | 123.21 | 124.57 | 122.44 | 123.21 |
| 02/27/2019 | 123.46 | 125.77 | 122.88 | 125.72 |
| 02/28/2019 | 126.06 | 126.72 | 125.48 | 126.02 |
| 03/01/2019 | 126.6 | 127.82 | 125.57 | 126.62 |
| 03/04/2019 | 126.71 | 128.65 | 125.33 | 126.33 |
| 03/05/2019 | 126.19 | 128.13 | 124.66 | 127.82 |
| 03/06/2019 | 128.13 | 129.27 | 127.35 | 127.44 |
| 03/07/2019 | 126.64 | 126.87 | 124.46 | 125.99 |
| 03/08/2019 | 124.67 | 126.78 | 124.52 | 126.7 |
| 03/11/2019 | 127.15 | 128.94 | 126.96 | 128.56 |
| 03/12/2019 | 128.8 | 129.2 | 127.37 | 127.71 |
| 03/13/2019 | 128.42 | 129.23 | 127.36 | 128.93 |
| 03/14/2019 | 129.01 | 130.02 | 128.48 | 129.6 |
| 03/15/2019 | 129.01 | 130.25 | 128.76 | 129.86 |
| 03/18/2019 | 130.44 | 132.39 | 130.13 | 131.88 |
| 03/19/2019 | 132.5 | 132.5 | 129.13 | 129.48 |
| 03/20/2019 | 129.4 | 129.82 | 125.36 | 125.46 |
| 03/21/2019 | 124.77 | 124.88 | 122.79 | 122.9 |
| 03/22/2019 | 121.5 | 122.2 | 118.7 | 119.18 |
| 03/25/2019 | 119.49 | 120.9 | 118.78 | 119.18 |
| 03/26/2019 | 120.27 | 121.72 | 119.62 | 121.46 |
| 03/27/2019 | 121.29 | 121.93 | 120.38 | 121.27 |
| 03/28/2019 | 121.63 | 122.96 | 120.96 | 122.86 |
| 03/29/2019 | 123.91 | 124 | 122.17 | 122.66 |
| 04/01/2019 | 123.98 | 127.17 | 123.84 | 126.91 |
| 04/02/2019 | 126.55 | 128.03 | 126.16 | 126.76 |
| 04/03/2019 | 127.99 | 129.24 | 126.09 | 126.81 |
| 04/04/2019 | 126.8 | 129.23 | 126.8 | 128.42 |
| 04/05/2019 | 128.49 | 129.25 | 127.36 | 127.91 |
| 04/08/2019 | 127.91 | 128.55 | 127.34 | 128.24 |
| 04/09/2019 | 127.36 | 127.69 | 126.22 | 126.8 |
| 04/10/2019 | 126.57 | 127.53 | 125.78 | 127.29 |
| 04/11/2019 | 128 | 128.91 | 127.5 | 128.72 |
| 04/12/2019 | 129.44 | 133.57 | 129.18 | 132.7 |
| 04/15/2019 | 131.98 | 132.41 | 130.5 | 131.06 |
| 04/16/2019 | 131.49 | 134.03 | 131.49 | 133.15 |
| 04/17/2019 | 133.37 | 134.52 | 132.31 | 133.87 |
| 04/18/2019 | 133.75 | 134.41 | 132.76 | 133.19 |
| 04/22/2019 | 133.28 | 134.35 | 132.48 | 133.89 |
| 04/23/2019 | 133.41 | 134.74 | 131.72 | 134.2 |
| 04/24/2019 | 133.85 | 134.74 | 132.86 | 134.17 |
| 04/25/2019 | 133.33 | 135.27 | 133.04 | 134.24 |
| 04/26/2019 | 134.01 | 136.1 | 134.01 | 136.09 |
| 04/29/2019 | 136.8 | 138.08 | 136.18 | 137.01 |
| 04/30/2019 | 136.93 | 137.42 | 135.67 | 136.93 |
| 05/01/2019 | 136.72 | 138.04 | 134.88 | 135.21 |
| 05/02/2019 | 135.54 | 136.72 | 135.4 | 135.94 |
| 05/03/2019 | 135.99 | 137.47 | 135.7 | 137.1 |
| 05/06/2019 | 135.35 | 136.95 | 134.14 | 136.27 |
| 05/07/2019 | 134.78 | 134.83 | 132.26 | 132.95 |
| 05/08/2019 | 132.47 | 132.93 | 131.79 | 131.99 |
| 05/09/2019 | 130.03 | 132.22 | 129.47 | 131.94 |
| 05/10/2019 | 131.41 | 133.02 | 129.55 | 132.44 |
| 05/13/2019 | 130.04 | 131.09 | 128.14 | 128.45 |
| 05/14/2019 | 128.21 | 131.08 | 128.01 | 129.76 |
| 05/15/2019 | 128.84 | 130.42 | 127.59 | 128.68 |
| 05/16/2019 | 129.61 | 131.71 | 129.28 | 131.1 |
| 05/17/2019 | 129.46 | 132.2 | 129.42 | 130.22 |
| 05/20/2019 | 130.22 | 132.08 | 130.09 | 131.34 |
| 05/21/2019 | 131.12 | 132.39 | 131.04 | 132.08 |
| 05/22/2019 | 131.61 | 132.37 | 130.9 | 132.02 |
| 05/23/2019 | 130.99 | 130.99 | 128.99 | 129.97 |
| 05/24/2019 | 130.34 | 132.38 | 130.24 | 131.97 |
| 05/28/2019 | 131.74 | 132.34 | 129.64 | 129.64 |
| 05/29/2019 | 128.7 | 130.12 | 127.99 | 130.03 |
| 05/30/2019 | 130.29 | 131.06 | 127.49 | 128.61 |
| 05/31/2019 | 127.38 | 128.32 | 126.34 | 127.26 |
| 06/03/2019 | 126.98 | 129.78 | 126.52 | 128.97 |
| 06/04/2019 | 130.79 | 133.47 | 130.44 | 133.4 |
| 06/05/2019 | 133.41 | 134.44 | 131.79 | 134.25 |
| 06/06/2019 | 133.89 | 134.58 | 132.99 | 133.75 |
| 06/07/2019 | 133.35 | 133.85 | 132.31 | 132.88 |
| 06/10/2019 | 134.33 | 135.64 | 133.88 | 134.38 |
| 06/11/2019 | 134.78 | 136.35 | 134.24 | 135.18 |
| 06/12/2019 | 135.09 | 135.75 | 133.68 | 134.1 |
| 06/13/2019 | 134.36 | 135.17 | 132.89 | 133.73 |
| 06/14/2019 | 134.07 | 135.75 | 133.43 | 135.21 |
| 06/17/2019 | 135.21 | 136.18 | 132.31 | 132.54 |
| 06/18/2019 | 132.46 | 135.45 | 131.57 | 134.43 |
| 06/19/2019 | 135.25 | 136.27 | 132.99 | 133.25 |
| 06/20/2019 | 133.56 | 133.78 | 130.06 | 132.9 |
| 06/21/2019 | 132.88 | 134.68 | 132.88 | 133.17 |
| 06/24/2019 | 132.41 | 134.58 | 132.26 | 133.67 |
| 06/25/2019 | 133.59 | 134.17 | 131.57 | 133.36 |
| 06/26/2019 | 133.86 | 134.84 | 132.91 | 133.64 |
| 06/27/2019 | 133.99 | 135.88 | 133.76 | 134.66 |
| 06/28/2019 | 136.11 | 137.39 | 135.11 | 137.28 |
| 07/01/2019 | 138.38 | 139.93 | 138.21 | 139.8 |
| 07/02/2019 | 139.27 | 140.4 | 138.59 | 139.59 |
| 07/03/2019 | 140 | 140.77 | 139.21 | 140.67 |
| 07/05/2019 | 141.4 | 143.09 | 141.17 | 141.57 |
| 07/08/2019 | 140.61 | 141.45 | 140.19 | 140.74 |
| 07/09/2019 | 139.91 | 141.6 | 139.46 | 140.79 |
| 07/10/2019 | 140.89 | 141.79 | 139.88 | 140.05 |
| 07/11/2019 | 140.52 | 142.07 | 140.13 | 141.46 |
| 07/12/2019 | 142.09 | 142.48 | 140.57 | 142.19 |
| 07/15/2019 | 142.57 | 142.57 | 139.74 | 140.2 |
| 07/16/2019 | 140 | 140.3 | 137.96 | 138.76 |
| 07/17/2019 | 138.79 | 142.38 | 138.75 | 139.68 |
| 07/18/2019 | 138.54 | 139.95 | 137.83 | 138.88 |
| 07/19/2019 | 139.26 | 139.95 | 138.55 | 138.83 |
| 07/22/2019 | 138.26 | 139.94 | 137.97 | 139.57 |
| 07/23/2019 | 139.76 | 141.12 | 139 | 140.68 |
| 07/24/2019 | 139.73 | 141.89 | 139.73 | 141.33 |
| 07/25/2019 | 142.04 | 142.32 | 140.29 | 140.84 |
| 07/26/2019 | 140.95 | 143.18 | 140.92 | 142.8 |
| 07/29/2019 | 142.26 | 144.32 | 141.88 | 141.96 |
| 07/30/2019 | 140.84 | 142.64 | 140.69 | 141.92 |
| 07/31/2019 | 141.99 | 143.84 | 141.08 | 142.9 |
| 08/01/2019 | 142.41 | 143.54 | 138.01 | 138.26 |
| 08/02/2019 | 138.33 | 138.7 | 135.43 | 137.96 |
| 08/05/2019 | 135.1 | 135.63 | 131.84 | 132.92 |
| 08/06/2019 | 134.46 | 134.64 | 132.08 | 134.38 |
| 08/07/2019 | 131.13 | 131.95 | 128.12 | 129.76 |
| 08/08/2019 | 131.24 | 132.34 | 130.26 | 131.59 |
| 08/09/2019 | 131.21 | 133.17 | 129.84 | 132.34 |
| 08/12/2019 | 130.91 | 131.03 | 128.44 | 128.64 |
| 08/13/2019 | 128.87 | 132.15 | 127.83 | 130.75 |
| 08/14/2019 | 126.93 | 128.31 | 124.16 | 124.62 |
| 08/15/2019 | 125.37 | 126.1 | 123.34 | 124.74 |
| 08/16/2019 | 125.88 | 127.41 | 125.37 | 127 |
| 08/19/2019 | 129.12 | 129.67 | 127.66 | 128.36 |
| 08/20/2019 | 127.08 | 127.77 | 126.1 | 126.2 |
| 08/21/2019 | 127.44 | 127.48 | 125.73 | 126 |
| 08/22/2019 | 127.17 | 127.61 | 125.74 | 126.42 |
| 08/23/2019 | 126.13 | 126.99 | 122.37 | 123.09 |
| 08/26/2019 | 123.95 | 124.25 | 123.27 | 124.1 |
| 08/27/2019 | 124.66 | 125.12 | 123.4 | 124.13 |
| 08/28/2019 | 123.18 | 127.23 | 123.18 | 126.56 |
| 08/29/2019 | 127.52 | 129.26 | 127.5 | 128.3 |
| 08/30/2019 | 129.29 | 130.67 | 128.74 | 128.93 |
| 09/03/2019 | 127.61 | 127.77 | 125.23 | 126.76 |
| 09/04/2019 | 128.1 | 129 | 127.5 | 128.57 |
| 09/05/2019 | 130.89 | 132.94 | 130.68 | 131.56 |
| 09/06/2019 | 131.46 | 132.19 | 130.67 | 131.72 |
| 09/09/2019 | 132.95 | 136.93 | 132.34 | 136.29 |
| 09/10/2019 | 137.25 | 138.96 | 136.71 | 137.89 |
| 09/11/2019 | 138 | 138.05 | 135.48 | 136 |
| 09/12/2019 | 134.85 | 137.38 | 133.54 | 137.17 |
| 09/13/2019 | 139 | 140.29 | 138.02 | 139.28 |
| 09/16/2019 | 137.95 | 140.52 | 137.36 | 140.5 |
| 09/17/2019 | 139.6 | 140.04 | 138 | 139.24 |
| 09/18/2019 | 138.75 | 141.31 | 138.08 | 141.2 |
| 09/19/2019 | 139.76 | 142.09 | 139.76 | 141 |
| 09/20/2019 | 141.28 | 142.26 | 140.25 | 140.88 |
| 09/23/2019 | 139.71 | 141.75 | 139.68 | 141.2 |
| 09/24/2019 | 140.75 | 141.83 | 139.65 | 140.27 |
| 09/25/2019 | 140.91 | 141.69 | 139.71 | 140.31 |
| 09/26/2019 | 139.92 | 140.65 | 139.57 | 140.1 |
| 09/27/2019 | 141.51 | 142.23 | 139.78 | 140.39 |
| 09/30/2019 | 141.17 | 141.17 | 139.36 | 140.16 |
| 10/01/2019 | 141.15 | 141.55 | 137.07 | 137.2 |
| 10/02/2019 | 136.47 | 136.65 | 134.78 | 135.7 |
| 10/03/2019 | 134.82 | 136.75 | 133.37 | 136.73 |
| 10/04/2019 | 136.88 | 140.69 | 136.88 | 140.47 |
| 10/07/2019 | 140.69 | 141.72 | 139.1 | 139.95 |
| 10/08/2019 | 138.18 | 138.46 | 136.04 | 136.18 |
| 10/09/2019 | 137.33 | 137.68 | 136.33 | 136.56 |
| 10/10/2019 | 137.14 | 139.62 | 136.88 | 138.42 |
| 10/11/2019 | 140.86 | 142.48 | 140.27 | 140.4 |
| 10/14/2019 | 139.7 | 140.77 | 139.36 | 140.52 |
| 10/15/2019 | 140.67 | 142.85 | 140.04 | 141.87 |
| 10/16/2019 | 142.66 | 143.27 | 139.92 | 141.46 |
| 10/17/2019 | 142.45 | 144.1 | 142.05 | 142.66 |
| 10/18/2019 | 142.45 | 144.7 | 142.09 | 143.52 |
| 10/21/2019 | 145 | 146.39 | 144.71 | 145.53 |
| 10/22/2019 | 145.55 | 146.88 | 144.54 | 145.46 |
| 10/23/2019 | 144.98 | 146.43 | 144.7 | 146.37 |
| 10/24/2019 | 146.2 | 146.69 | 144.69 | 145.6 |
| 10/25/2019 | 145.29 | 147.86 | 145.29 | 146.67 |
| 10/28/2019 | 147.72 | 148.5 | 147.19 | 147.77 |
| 10/29/2019 | 147.12 | 149.39 | 147.12 | 148.29 |
| 10/30/2019 | 147.85 | 148.77 | 146.52 | 147.75 |
| 10/31/2019 | 146.67 | 147.75 | 145.04 | 146.7 |
| 11/01/2019 | 148.32 | 148.91 | 147.31 | 148.81 |
| 11/04/2019 | 150.39 | 150.73 | 149.69 | 150.01 |
| 11/05/2019 | 150.63 | 152.14 | 150 | 151.03 |
| 11/06/2019 | 150.55 | 151.76 | 149.95 | 151.71 |
| 11/07/2019 | 152.95 | 154.75 | 152.52 | 153.07 |
| 11/08/2019 | 152.57 | 152.92 | 151.63 | 152.2 |
| 11/11/2019 | 151.5 | 153.23 | 151.38 | 152.46 |
| 11/12/2019 | 152.14 | 153.17 | 151.11 | 152.3 |
| 11/13/2019 | 150.64 | 151.75 | 150.07 | 150.82 |
| 11/14/2019 | 150.16 | 150.86 | 148.48 | 149.02 |
| 11/15/2019 | 150.11 | 150.92 | 149.41 | 150.86 |
| 11/18/2019 | 150.52 | 152.43 | 150.49 | 151.71 |
| 11/19/2019 | 152 | 153.1 | 150.75 | 151.72 |
| 11/20/2019 | 151.27 | 152.66 | 150.44 | 151.78 |
| 11/21/2019 | 152.67 | 153.53 | 151.31 | 151.69 |
| 11/22/2019 | 151.36 | 153.72 | 150.94 | 152.85 |
| 11/25/2019 | 153.55 | 154.42 | 152.73 | 153.4 |
| 11/26/2019 | 153.14 | 153.47 | 152.34 | 152.89 |
| 11/27/2019 | 153.67 | 154.15 | 152.53 | 153.29 |
| 11/29/2019 | 153.64 | 154.45 | 152.94 | 153.21 |
| 12/02/2019 | 153.93 | 154.44 | 151.94 | 151.98 |
| 12/03/2019 | 150.27 | 150.29 | 148.09 | 149.74 |
| 12/04/2019 | 149.74 | 151.84 | 149.64 | 151.35 |
| 12/05/2019 | 152.28 | 152.63 | 151.59 | 152.2 |
| 12/06/2019 | 154.08 | 154.82 | 153.5 | 153.81 |
| 12/09/2019 | 152.2 | 154.06 | 152.04 | 153.7 |
| 12/10/2019 | 153.7 | 156.83 | 152.74 | 155.6 |
| 12/11/2019 | 155.83 | 156.12 | 154.9 | 155 |
| 12/12/2019 | 155.66 | 159.64 | 155.12 | 159 |
| 12/13/2019 | 158.16 | 160.08 | 157.39 | 158.64 |
| 12/16/2019 | 160.3 | 160.87 | 158.89 | 159 |
| 12/17/2019 | 158.97 | 160.91 | 158.48 | 160.36 |
| 12/18/2019 | 160.81 | 160.91 | 159.38 | 160.05 |
| 12/19/2019 | 160.27 | 160.95 | 158.72 | 159.53 |
| 12/20/2019 | 161.2 | 161.37 | 159.37 | 159.82 |
| 12/23/2019 | 160.08 | 160.64 | 158.92 | 159.53 |
| 12/24/2019 | 159.84 | 160.56 | 159.58 | 160.42 |
| 12/26/2019 | 160.48 | 161.27 | 160.29 | 161.15 |
| 12/27/2019 | 161.55 | 161.72 | 160.56 | 160.81 |
| 12/30/2019 | 161.59 | 161.79 | 159.88 | 160.02 |
| 12/31/2019 | 159.85 | 160.37 | 158.99 | 159.63 |