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

2020 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 118.6819

CLOSE 118.6791

Low

LOW 79.41

High

HIGH 161.25

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2020	159.75	160.37	158.9	160.37
01/03/2020	158.41	159.59	157.43	158.83
01/06/2020	158.1	158.68	157.45	158.51
01/07/2020	157.43	158.4	156.61	157.26
01/08/2020	158	159.91	157.3	158.89
01/09/2020	160.38	161.25	159.84	160.81
01/10/2020	160.98	160.98	158.47	158.57
01/13/2020	158.88	159.54	157.82	159.44
01/14/2020	159.17	160.95	158.81	159.88
01/15/2020	158.31	158.31	153.33	154.08
01/16/2020	153.58	153.7	149.95	152.62
01/17/2020	153.05	154.05	152.85	153.36
01/21/2020	152.14	153.33	151.46	151.65
01/22/2020	151.96	153.02	151.65	152.26
01/23/2020	151.39	153.25	149.93	152.71
01/24/2020	152.48	152.48	149.52	150.38
01/27/2020	147.94	150	147.32	148.53
01/28/2020	149.32	150.97	148.88	149.69
01/29/2020	149.91	150.76	148.33	148.59
01/30/2020	147.13	151.1	147.13	150.96
01/31/2020	149.27	150.69	148.24	148.55
02/03/2020	150.04	151.15	149.26	149.54
02/04/2020	151.95	152.23	150.43	150.66
02/05/2020	152.52	153.85	152.3	153.79
02/06/2020	154.82	154.95	152.68	152.85
02/07/2020	151.82	153.64	151.38	153.35
02/10/2020	152.49	153.86	152.31	153.86
02/11/2020	154.34	155.69	154.19	154.79
02/12/2020	156	156.92	154.84	155.21
02/13/2020	154.76	155.55	154.13	155.32
02/14/2020	155.16	155.44	153.18	154.13
02/18/2020	153.49	154.13	150	151.39
02/19/2020	152.15	153.9	151.89	153.35
02/20/2020	152.75	154.94	152.27	154.48
02/21/2020	153.6	154.07	151.78	153.8
02/24/2020	149.31	150.22	148.08	148.81
02/25/2020	148.9	149.34	141.01	141.34
02/26/2020	142.55	143.08	138.68	138.71
02/27/2020	136.01	136.81	130.53	130.62
02/28/2020	126.31	127.95	122.55	126.4
03/02/2020	126.82	132.76	124.65	132.64
03/03/2020	132	133.64	124.05	125.49
03/04/2020	127.16	129.61	124.61	129.4
03/05/2020	124.66	124.81	118.45	120.69
03/06/2020	115.38	118.49	112.12	114.23
03/09/2020	102.6	107.21	97.55	98.75
03/10/2020	104.05	108.98	100.3	108.04
03/11/2020	104.29	106.08	100.13	101.94
03/12/2020	93.48	104	90.89	94.72
03/13/2020	103.31	107.18	99.46	106.98
03/16/2020	91.18	103.29	89.26	89.97
03/17/2020	91.3	96.19	87.54	96
03/18/2020	88.78	91.19	81.03	87.53
03/19/2020	85.43	96.5	84.57	92.42
03/20/2020	94.08	95.37	86.6	89.49
03/23/2020	86.35	88.44	79.41	80.64
03/24/2020	86.55	90.99	84.66	90.18
03/25/2020	91.52	97.17	86.9	92.05
03/26/2020	92.58	103.73	92.05	102.92
03/27/2020	97.48	103.29	96.98	100.13
03/30/2020	99.27	101.68	97.82	100.97
03/31/2020	98.73	100.54	94.24	95.72
04/01/2020	90	90.76	86.52	87.35
04/02/2020	87.33	91.97	85.86	90.73
04/03/2020	89.39	91.12	84.02	85.19
04/06/2020	90.17	96.15	89.56	95.31
04/07/2020	101.35	103.33	94.43	94.92
04/08/2020	95.87	100.35	94.62	99.5
04/09/2020	101.57	106.77	101	105.42
04/13/2020	105.14	105.27	100.42	100.96
04/14/2020	103.22	104.15	97.7	99.47
04/15/2020	94.55	96.6	91.1	92.43
04/16/2020	92.83	93.33	89.13	90.54
04/17/2020	94.28	101.86	94.12	101.5
04/20/2020	98.37	103.99	97.29	102.55
04/21/2020	98.17	99.93	96.96	99
04/22/2020	101.41	101.84	98.35	98.9
04/23/2020	99.19	102.2	99.19	99.43
04/24/2020	99.97	101.78	98.46	100.73
04/27/2020	102.17	106.08	101.13	105.49
04/28/2020	109.97	110.68	105.33	105.99
04/29/2020	110.65	112.9	108.63	110.99
04/30/2020	107.67	108.47	105.17	106.67
05/01/2020	103.41	105.96	101.73	102.97
05/04/2020	100	101.93	98.68	101.61
05/05/2020	103.57	104.17	99.59	99.77
05/06/2020	101	101.35	98.19	98.5
05/07/2020	99.96	104.4	99.96	101.29
05/08/2020	104.17	105.48	103.11	105.03
05/11/2020	103	103	100.7	102.12
05/12/2020	102.29	103.15	98.45	100
05/13/2020	99.5	99.66	94.83	96.79
05/14/2020	94.48	99	93.27	97.84
05/15/2020	96.98	98.91	95.89	97.25
05/18/2020	101	104.84	100.11	104.06
05/19/2020	103.45	104.5	101	101.13
05/20/2020	102.99	105.43	102.71	104.4
05/21/2020	102.97	105.47	102.67	103.19
05/22/2020	103.54	104.86	102.59	104.61
05/26/2020	109.4	111.65	108.93	109.56
05/27/2020	118	118	112.3	116.6
05/28/2020	117.6	117.65	114.31	115.8
05/29/2020	113.54	116.14	113.27	114.04
06/01/2020	114.79	116	113.61	114.67
06/02/2020	116.21	116.5	113.43	114.86
06/03/2020	119.16	121.48	118.38	119.71
06/04/2020	119.58	123.26	118.07	122.72
06/05/2020	130.99	132.58	126.03	128.03
06/08/2020	130.65	132.37	129.76	131.13
06/09/2020	126.19	127.76	124.63	126.19
06/10/2020	125.07	125.69	118.6	118.93
06/11/2020	112.17	114.23	107.29	107.51
06/12/2020	113.01	113.21	107.76	110.76
06/15/2020	106.39	113.32	105.94	112.97
06/16/2020	117.61	117.71	112.36	114.94
06/17/2020	114.93	115.38	111.45	111.8
06/18/2020	110.84	113.52	109.98	110.73
06/19/2020	112.34	113.12	107.12	108.23
06/22/2020	107.43	109.98	106.14	108.56
06/23/2020	110.66	111.83	107.69	107.73
06/24/2020	106.49	106.49	102.27	103.38
06/25/2020	102.98	106.91	102.57	106.45
06/26/2020	104.15	104.62	100.11	100.93
06/29/2020	102.39	103.62	101.55	102.83
06/30/2020	101.99	106.04	101.85	105.21
07/01/2020	105.77	105.79	102.49	102.83
07/02/2020	105.35	106.29	101.81	102.15
07/06/2020	104.25	105.7	102.67	103.35
07/07/2020	102.23	102.62	99.21	99.71
07/08/2020	99.57	100.85	98.26	100.14
07/09/2020	99.47	99.99	97.09	98.85
07/10/2020	98.62	102.01	98.62	101.6
07/13/2020	102.5	104.26	101.52	102.68
07/14/2020	102.66	103.36	100.4	101.26
07/15/2020	103.87	105.33	101.7	104.07
07/16/2020	101.85	106.67	101.34	104.99
07/17/2020	104.29	105.13	102.99	103.02
07/20/2020	102	103.63	101.55	102.94
07/21/2020	103.69	108.28	103.69	107.7
07/22/2020	106.64	107.79	106.05	106.63
07/23/2020	106.01	108.28	105.85	107.34
07/24/2020	108.07	108.87	106.73	106.84
07/27/2020	105.75	105.75	103.84	104.92
07/28/2020	104.41	105.63	104.41	104.83
07/29/2020	104.32	109.3	104.05	108.95
07/30/2020	106.45	106.62	104.34	106.27
07/31/2020	105.71	106.78	104.06	106.67
08/03/2020	106.54	107.6	105.3	105.93
08/04/2020	106.14	106.14	104.83	105.29
08/05/2020	106.19	106.78	105.36	106.56
08/06/2020	105.79	107.38	105.65	107.03
08/07/2020	105.83	110.03	105.81	109.7
08/10/2020	110.15	111.61	109.38	109.66
08/11/2020	112.74	115.29	111.93	112.47
08/12/2020	114.73	114.85	110.4	112
08/13/2020	110.46	111.79	109.83	111.01
08/14/2020	109.8	112.49	109.5	111.75
08/17/2020	110.4	111.05	109.54	110.33
08/18/2020	109.94	110.33	106.81	107.08
08/19/2020	106.87	108.75	106.17	106.39
08/20/2020	105.08	106.43	104.41	106.08
08/21/2020	105.8	106.99	105.5	106.45
08/24/2020	106.89	109.88	106.5	109.8
08/25/2020	111.45	112	109.57	110.77
08/26/2020	110.51	111.32	109.52	110.31
08/27/2020	110.04	113.48	109.55	112.5
08/28/2020	113.2	113.2	111.41	112.35
08/31/2020	112.04	112.26	111.1	111.2
09/01/2020	109.81	112.39	109.54	111.6
09/02/2020	111	113	110.62	112.4
09/03/2020	113.76	116.67	110.94	111.67
09/04/2020	113.97	115.56	111.34	113.1
09/08/2020	111.61	112.11	108.84	110.3
09/09/2020	111.28	111.28	109.77	109.91
09/10/2020	110.61	111.59	108.19	108.22
09/11/2020	109.08	111.26	108.35	110.75
09/14/2020	111.5	115.08	111.23	114.18
09/15/2020	113.7	114.43	110.7	111.29
09/16/2020	111.15	115.13	110.74	113.64
09/17/2020	111.58	113.59	111	111.88
09/18/2020	110.99	112.4	110.67	111.76
09/21/2020	108.92	110.57	107.48	108.84
09/22/2020	108.18	108.84	104.17	105.36
09/23/2020	105.73	107.34	102.42	102.48
09/24/2020	103.43	105.39	101.58	103.45
09/25/2020	102.26	105.05	102.01	104.9
09/28/2020	106.82	109.15	106.55	108.13
09/29/2020	107.5	107.76	105.16	106.93
09/30/2020	107.55	110.28	107.36	109.91
10/01/2020	110.05	110.9	108.37	109.43
10/02/2020	108.09	113	107.79	112.16
10/05/2020	113.47	114.97	112.5	114.8
10/06/2020	115.99	117.16	112.59	113.17
10/07/2020	114.34	117.04	114.25	115.18
10/08/2020	115.8	117.03	115.1	116.54
10/09/2020	117.11	117.22	114.84	115.48
10/12/2020	115.51	116.83	115.22	116.28
10/13/2020	115.86	116.23	111.9	112.51
10/14/2020	112.18	114.39	109.54	109.83
10/15/2020	108.34	109.56	107.55	109.56
10/16/2020	109.58	111.51	108.89	111.48
10/19/2020	111.91	112.23	109.76	109.99
10/20/2020	110.98	113.85	110.98	112.06
10/21/2020	112.02	112.73	110.46	110.64
10/22/2020	110.87	115.39	110.62	115.32
10/23/2020	116.22	116.52	113.6	114.81
10/26/2020	113.36	113.4	110.08	111.63
10/27/2020	111.06	111.08	108.98	109.19
10/28/2020	107.71	110.07	107.64	108.72
10/29/2020	108.19	110.66	106.85	109.82
10/30/2020	109.46	112.01	108.59	111.88
11/02/2020	113.49	116.14	112.19	114.45
11/03/2020	117.29	120.08	116.86	119.39
11/04/2020	116.2	116.49	112.2	112.86
11/05/2020	113.13	117.6	113.1	117.17
11/06/2020	117.84	117.84	114.14	114.68
11/09/2020	125.56	129.56	125.05	127.98
11/10/2020	129	129	126	126.74
11/11/2020	127.4	127.4	123.02	125.44
11/12/2020	123.31	123.31	118.79	121
11/13/2020	122	123.78	121.5	122.78
11/16/2020	125.77	127.02	124.5	126.29
11/17/2020	124.92	127.07	123.27	126.89
11/18/2020	127.52	131.31	126.57	129.3
11/19/2020	128.06	130.36	126.25	130.3
11/20/2020	128.81	130.32	127.75	128.9
11/23/2020	132.22	134.16	130.66	133.65
11/24/2020	136.64	140.24	136.15	140.11
11/25/2020	139.1	141.82	137.48	140.65
11/27/2020	140.6	140.69	138.75	139.79
11/30/2020	138.28	139.54	137.77	138.07
12/01/2020	140.24	141.4	139.89	140.72
12/02/2020	139.9	141.69	139.64	141.38
12/03/2020	140.72	142.13	139.84	141.25
12/04/2020	142.8	143.5	141.43	142.53
12/07/2020	141.44	141.95	139.52	141.81
12/08/2020	140.06	142.43	139.8	141.43
12/09/2020	142.66	143.82	141.49	143.28
12/10/2020	142.5	144.15	141.67	143.99
12/11/2020	142.94	143.76	139.3	143.66
12/14/2020	145.37	145.42	141.03	141.79
12/15/2020	142.64	143.65	141.07	143.15
12/16/2020	143.85	145.48	142.88	145.25
12/17/2020	144.97	145.69	143.58	145.02
12/18/2020	144.98	145.49	143.23	144.91
12/21/2020	146.05	147.23	142.66	144.6
12/22/2020	144.91	145.18	142.5	143.73
12/23/2020	144.79	147.67	144.16	146.7
12/24/2020	146.43	146.69	144.67	146.15
12/28/2020	147.02	148.38	145.85	146.54
12/29/2020	146.59	146.67	144.64	144.87
12/30/2020	145.47	147.34	145.08	146.89
12/31/2020	146.75	149.31	145.83	149

Menu

Create your free account now!

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

2020 Historical Chart

Average

Low

High