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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 186.4955
CLOSE 186.5035

Low

LOW 141.6

High

HIGH 217.6
DATEOPENHIGHLOWCLOSE
01/04/2021149.68149.76146.05149.15
01/05/2021149.2150.57147.29148.36
01/06/2021152.31158.25152.15156.51
01/07/2021159.11162.74158.95159
01/08/2021158.48159.22156.1158.19
01/11/2021157.2159.96155.46159.38
01/12/2021161162.65159.58161.73
01/13/2021160.06161.5158.28159.1
01/14/2021160.11162.07159.54161.5
01/15/2021157.18158.74154.37154.78
01/19/2021155.76156.52154.21156
01/20/2021156156.43154.66156.26
01/21/2021156.29156.29152.99153.69
01/22/2021151.47153.06151.33152.57
01/25/2021150.36151.1146.87150.47
01/26/2021151.37151.7147.82148.06
01/27/2021145.83145.83141.6144.44
01/28/2021146.76148.78145.48147.79
01/29/2021147.67147.77142.98143.52
02/01/2021144.74146.3143.69145.86
02/02/2021147.83152.9147.56150.4
02/03/2021149.95152.5149.9152.2
02/04/2021153.39156.76153.33156.68
02/05/2021158.02158.5155.88156.94
02/08/2021156.81158.83156.69158.79
02/09/2021157.98158.66156.62158.14
02/10/2021159.43160.98157.91160.11
02/11/2021159.82161.3157.71159.31
02/12/2021159.59162.5159.33162.27
02/16/2021163.52171162.75169.91
02/17/2021169.36170.12166.68167.55
02/18/2021166.21167.45164.46166.91
02/19/2021167.32171.22167.07170.41
02/22/2021169.98172.01169.6170.52
02/23/2021173.52174.01170.16173.22
02/24/2021173.67179.36173.67178.48
02/25/2021180.3180.85173.2173.26
02/26/2021172.13172.62168.28168.36
03/01/2021171.37174.48169.71173.07
03/02/2021173.22177.81171.85173.09
03/03/2021174.54176.87173173.35
03/04/2021173.14174.87169.08172.58
03/05/2021175.4176.9169.64176.46
03/08/2021177.74181.35177.08178.82
03/09/2021175.26176.98172.04173.63
03/10/2021173.54178.38173.15177.78
03/11/2021176.37178.32175.04176.93
03/12/2021179.95181.53178.93181.41
03/15/2021180.79181.06176.6178.53
03/16/2021176.6176.9173.74176.58
03/17/2021179.25180.96176.62178.43
03/18/2021180.87184.33178.99179.86
03/19/2021176.61178.06174.17175.79
03/22/2021172.71173.56169.59171.22
03/23/2021169.69172.3168.44169.4
03/24/2021171.36173.14170.24170.25
03/25/2021170.64177.23169.61177
03/26/2021179.23180.31177.1179.68
03/29/2021176.82177.66173.2174.49
03/30/2021176179.07175.78177.62
03/31/2021177.49177.85174.64175.41
04/01/2021174.45177.49174.38177.41
04/05/2021179.53180.36177.84178.76
04/06/2021177.66178.83175.96177.4
04/07/2021178.3179.65176.61178.25
04/08/2021177.33178.52174.5178.11
04/09/2021179.76180.36178.3180.21
04/12/2021180.63181.4179.77180.81
04/13/2021179.71179.8177.11177.62
04/14/2021177.01180.74176.71179.34
04/15/2021178.38178.54172.12174.79
04/16/2021177.51180.25176.62178.86
04/19/2021179.35180.78176.94177.72
04/20/2021175.62176.2170.96171.73
04/21/2021171.03175.24170.14175.13
04/22/2021175.03175.6173.09173.84
04/23/2021174.31179.14173.53178.04
04/26/2021179.27181.74179180.24
04/27/2021179.5183.83179.5183.58
04/28/2021184.02186.13183.95185.26
04/29/2021187.49189.43187.09189.17
04/30/2021187.94189.12186.75186.95
05/03/2021188.67189.26186.72188.12
05/04/2021186.96193.66186.08193.32
05/05/2021193.66196.5191.44194.61
05/06/2021196.37198.28193.13198.18
05/07/2021194.27199.19193.94198.91
05/10/2021203.01203.88198.43198.56
05/11/2021197.78200.47193.22194.04
05/12/2021196.81197.31189.64190.41
05/13/2021189.8197.51189.71196.01
05/14/2021196.43199.91196.25199.38
05/17/2021198.24199.94197.41199.03
05/18/2021199.68200.15193.77193.91
05/19/2021191.97193188.68192.89
05/20/2021192.99193.3189.87191.05
05/21/2021192.58194.3191.31193.48
05/24/2021194.44194.86192.89193.99
05/25/2021194.74196.1191.45191.7
05/26/2021193.24194190.45191.9
05/27/2021194.69195.5192.54194.12
05/28/2021194.32195.2192.11194.68
06/01/2021197.77197.82194.61195.82
06/02/2021196.69196.87193.89195.42
06/03/2021195.2198.38194.04195.88
06/04/2021195.81196.23193.31194
06/07/2021194.77194.77192.7193.11
06/08/2021191.3194.3189.55194.1
06/09/2021192.59193.06190.61190.79
06/10/2021193.48193.6188.67188.75
06/11/2021189.28190.5187.79189.2
06/14/2021188.92189.07185.89187.11
06/15/2021187.2190.07186.76189.27
06/16/2021188.36191.54186.13190.11
06/17/2021192.04192.04181.73182.45
06/18/2021180.64180.64177.69178.33
06/21/2021180.44184.35179.74184.15
06/22/2021183.63185.14181.67183.91
06/23/2021184.5186.39184.1185.13
06/24/2021186.5189.67185.04189.18
06/25/2021190.03193.66188.9193.36
06/28/2021192.41192.41189.91191.6
06/29/2021192.98194.49189.47190.47
06/30/2021189.58191.41189.56190.76
07/01/2021191.47192.44190.39191.74
07/02/2021193.47193.55191.06192.79
07/06/2021190.82192.44185.67187.96
07/07/2021186188.42185.54186.58
07/08/2021183.61184.88181.68183.23
07/09/2021186.75190.02185.97189.67
07/12/2021187.68192.35185.87191.91
07/13/2021190.67191.27187.98189.28
07/14/2021186.4191.45185.49188.34
07/15/2021186.46191.78185.76189.5
07/16/2021190.13190.37182.81183.43
07/19/2021179.2180.94176.43177.8
07/20/2021177.86183.47177.21181.6
07/21/2021183.67186.25183.54184.87
07/22/2021184.5184.96180.67181.72
07/23/2021183.1185.19181.98183.02
07/26/2021183.65185.51183184.52
07/27/2021182.09185180.87184.27
07/28/2021185185.56182.29183.76
07/29/2021185.67186.14183.48185.16
07/30/2021184.49186.4181.71182.41
08/02/2021183.53186.7181.31181.78
08/03/2021183.51187.32180.43186.34
08/04/2021184.04187.21183.5185.02
08/05/2021186.95188.19185.75186.68
08/06/2021189.35192.03188.97190.27
08/09/2021189.59191.78188.2190.01
08/10/2021188.85193.75188.85191.7
08/11/2021192.5193.95190.26193.9
08/12/2021193.93195.33192.96193.4
08/13/2021193.82194.35189.84190.38
08/16/2021188.96189.79186.43189.65
08/17/2021188.21189.62184.94187.75
08/18/2021186.36189.24185.41185.56
08/19/2021183.65186.08183.04184.34
08/20/2021184.14186.51183.58185.82
08/23/2021187188.65186.83187.27
08/24/2021187.14189.19187.11188.48
08/25/2021189.43193.43188.45192.13
08/26/2021193.12193.9190.63191
08/27/2021191.5194.74191.12194.51
08/30/2021195195190.1190.61
08/31/2021191192.34189.66191.1
09/01/2021191.75191.75188.18189.48
09/02/2021189.44192.49189.22191.71
09/03/2021191.77192.85190.63191.52
09/07/2021192.4194.73191.92192.21
09/08/2021191.53192.24190.42191.72
09/09/2021191.47194.54191.18192.28
09/10/2021193.85193.85191.33191.66
09/13/2021193.84195.72192.66194.46
09/14/2021195.02196.06186.02188.35
09/15/2021187.43191.32187.43190.18
09/16/2021191.61192.86189.14189.9
09/17/2021189.9191.37188.31188.92
09/20/2021183.73185.04181.68184.67
09/21/2021185.6186.83183.95183.97
09/22/2021185.95188.98185.9187.67
09/23/2021189.44195189.44193.61
09/24/2021193.61196.25193.51194.5
09/27/2021197.63200.46197.25200.2
09/28/2021200.66202.18197.06197.72
09/29/2021198.53199.05196.9197.44
09/30/2021198.89198.91195.45195.64
10/01/2021194.53199.96193.94198.31
10/04/2021197.81200.98196.43198.09
10/05/2021199.47202.16198.16200.49
10/06/2021199.52201196.8200.82
10/07/2021202.78203.63201.18201.8
10/08/2021201.55203.87200.71202.76
10/11/2021203.69204.93200.93201.05
10/12/2021200.39203.9200.02203.3
10/13/2021202.64202.89198.25201.76
10/14/2021202.98203.22200.26202.5
10/15/2021195.62202.2195.38199.13
10/18/2021197.68200.89197.62200.84
10/19/2021201.9206.87201.26206.83
10/20/2021206.82213.01205.55212.8
10/21/2021212.72213.5210.59212.73
10/22/2021213.86217.6213.86216.08
10/25/2021216.92217215.51216.56
10/26/2021216.71217.22215.37216.07
10/27/2021215.04216.49212.77212.91
10/28/2021213.98214.99212.33213.05
10/29/2021213.96214.5210.41211.03
11/01/2021212.97213.51209.75210.64
11/02/2021209.89210.55208.9210.1
11/03/2021209.18213.58208.73212.7
11/04/2021211.86211.86206207.71
11/05/2021209.52211.15205.72207.1
11/08/2021208.23209.15206.63208.17
11/09/2021206.13207.97205.21207.04
11/10/2021207.56208.26205.15205.41
11/11/2021205.55206.82205.03205.6
11/12/2021205.43205.63202.2203.61
11/15/2021204.59205.22203.23204.82
11/16/2021204.99206.52203.78205.53
11/17/2021205.09205.39201.44202.46
11/18/2021202.3204.08200.58200.91
11/19/2021198.9199.79195.78199.36
11/22/2021202.76206.5200.79204.15
11/23/2021205.88209.22205209.09
11/24/2021208.3210.24207.25208.63
11/26/2021201.4201.87196.88200.1
11/29/2021203.84204.16199.57200.88
11/30/2021198.71200.26196.06197
12/01/2021202.02202.38195.32195.45
12/02/2021197.75203.31197.01201.85
12/03/2021201.86202.15196.07197.73
12/06/2021199.75202.75198.03199.96
12/07/2021201.64204.44201.04203.3
12/08/2021203.5204.37200.49202.09
12/09/2021200.89202.67199.75200.73
12/10/2021203.97204.84199.6201.56
12/13/2021200.15200.19195.94196.21
12/14/2021196.85201.27196.66198.81
12/15/2021199.98200.39196.08198.08
12/16/2021201.06204.89199.91201.79
12/17/2021201.51201.58195.04197.24
12/20/2021194.37194.39189.26192.55
12/21/2021194.41198.7194.26196.87
12/22/2021196.6197.84195.8197.12
12/23/2021198.81200.77197.87197.93
12/27/2021198.81201.32197.9201.07
12/28/2021200.3202.68200.19201.17
12/29/2021201.74202.42200.41201.24
12/30/2021201.89203.17200.83201
12/31/2021200.43201.9200.34200.52