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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 172.2941
CLOSE 172.1472

Low

LOW 143.52

High

HIGH 228.14
DATEOPENHIGHLOWCLOSE
01/03/2022204.6208.52203.01208.22
01/04/2022210.18218.84210.18215.89
01/05/2022216.74218.36212.23212.39
01/06/2022218.34220.69214.75220.57
01/07/2022220.52224.52220.07223.73
01/10/2022226.38226.39220.87222.45
01/11/2022223.44224.53220.56223.84
01/12/2022225226.52222.19224.93
01/13/2022225.7228.14225.7226.45
01/14/2022221.37224.57220.07222.2
01/18/2022223.02224.08215.54216.88
01/19/2022219219208.4208.52
01/20/2022208211.72206.39206.9
01/21/2022206.19206.41199.41200.96
01/24/2022196.55204.86194.47204.11
01/25/2022202.35206.28199.08204.2
01/26/2022206.82208.92202.75206.01
01/27/2022208.67210.42202.68204.96
01/28/2022204.11208.41202.72208.22
01/31/2022205.92207.58203.41205.99
02/01/2022205.83209.98204.44209.74
02/02/2022209.24211.42207.26210.87
02/03/2022211.76212.57207.76208.01
02/04/2022209.29212.15208.93210.35
02/07/2022211.16211.93209.51209.7
02/08/2022212.14213.18210.5211.36
02/09/2022212.23212.68209.98210.76
02/10/2022210.64214.5209.79210.63
02/11/2022209.02212.75206.16207.36
02/14/2022208.36208.94201.99204.57
02/15/2022207.02208.22205.62207.19
02/16/2022205.84209.91205.84208.59
02/17/2022206.46206.99201.12201.3
02/18/2022200.49203.92200.47201.17
02/22/2022201.94205.74200.57203.08
02/23/2022203.5205.7198.04199.01
02/24/2022192196.09189.64195.61
02/25/2022197.58203.66197.13202.67
02/28/2022196.53199.58196.29199.25
03/01/2022197.59198.4186.56187.19
03/02/2022190195.11189.46193.7
03/03/2022193.5195.32190.61191.59
03/04/2022186.57187.54182.11184.87
03/07/2022183.68184.61178.67178.7
03/08/2022182.33187180181.6
03/09/2022188.6190.15185.85186.75
03/10/2022184.08185.55182.1184.96
03/11/2022186.13188.26181.89182.15
03/14/2022183.79186.52182.19183.36
03/15/2022185.37186.27182.48185.24
03/16/2022188.4192.84187.41192.39
03/17/2022189.25193.09187.32193.07
03/18/2022194.92195188.97192.97
03/21/2022194.93195.43190.73193.01
03/22/2022196.27199.43195.38197.37
03/23/2022194.89197.2192.61192.67
03/24/2022193.93194.66192.06193.25
03/25/2022193.65197.4193.26196.47
03/28/2022194.74195.1191.56194.71
03/29/2022197.9198.98193.39194.06
03/30/2022194.04194.39189.21190.73
03/31/2022190.16191.78184.34184.45
04/01/2022184.24185.89180.21181.14
04/04/2022180.23184.66177.53182.81
04/05/2022181.61185.23181.21182.39
04/06/2022180.83182.47180.15180.96
04/07/2022181.05182.55177.32181.38
04/08/2022183.2185.16181.94184.7
04/11/2022184.57188.59183.67183.98
04/12/2022182.25184.03178.56179.75
04/13/2022177.75180.15176.97178.44
04/14/2022178.87180.72174.26175
04/18/2022173.95177.31173.95175.75
04/19/2022176.81178.62175.98178.05
04/20/2022180.39183.19179.51179.64
04/21/2022180.95183.11176.92177.58
04/22/2022177.91178.33173.07173.25
04/25/2022171.84172.77168.03172.5
04/26/2022170.14172.54168.96169.46
04/27/2022168.82171.74168.05170.43
04/28/2022171.8171.95168.33171.08
04/29/2022170.7172.15165.59166.1
05/02/2022168.4169.1164.1167.54
05/03/2022169.12171.6168.03169.66
05/04/2022169.52174.28168.52173.72
05/05/2022171.47171.79166.33168.87
05/06/2022168.46168.83164.59166.62
05/09/2022164.57165.62162.7163.67
05/10/2022164.71166.23159.62161.84
05/11/2022162.54166.55159.65159.83
05/12/2022158.88160.52156.2159.3
05/13/2022161.05161.45156.75157.44
05/16/2022157.08157.75153.13155.27
05/17/2022158.18161.23157.67160.43
05/18/2022159.11159.53155.35155.93
05/19/2022154.14156.1152.69154.75
05/20/2022155.57157.16152.35155.98
05/23/2022158.82163.62158.51162.17
05/24/2022161.7163.82158.71163.26
05/25/2022162.86169.16162.83167.63
05/26/2022168.9174.35168.47172.95
05/27/2022172.76175.06172.56175.05
05/31/2022172.53176.47172.18175.41
06/01/2022175.84176170.14172.44
06/02/2022172.41175.56170.96175.51
06/03/2022173.58175.25172.81173.3
06/06/2022174.99176.33172.82173.08
06/07/2022170.82173.35170.72173.2
06/08/2022171.71171.71168.89169.9
06/09/2022169.15169.49162.94163
06/10/2022158.87161.7157.41158.33
06/13/2022154.39158.68154.06155.53
06/14/2022156.13159.41154.28155.66
06/15/2022156.68159.02154.56156.51
06/16/2022153.74153.93150.67151.48
06/17/2022150155.46149.51154.09
06/21/2022157.62158.7155.47156.49
06/22/2022154.9158.04154.8156.61
06/23/2022155.63156.47153.16155.8
06/24/2022156.91162.95156.52162.84
06/27/2022164164.45160.46161.45
06/28/2022162.57164.95159.73159.75
06/29/2022160.25160.25157.07157.37
06/30/2022154.03159.46152.54157.77
07/01/2022157.27161.51155.2161.3
07/05/2022158161.15155.68161.09
07/06/2022160.09161.48158.53160.03
07/07/2022161.09162.94160.5162.31
07/08/2022162.98163.68160.54161.38
07/11/2022160.95161.58158.89160.22
07/12/2022158160.45156.18157.09
07/13/2022155.14155.89151.42154.31
07/14/2022150.57151.93149.51150.96
07/15/2022148154.15146.39153.42
07/18/2022156.03159.21153.39154.67
07/19/2022156.85160.82156.33160.19
07/20/2022158.99160.61157.88160.15
07/21/2022159.39161.74158.97161.61
07/22/2022161.86163.78160.9161.76
07/25/2022163.32165.58162.24164.7
07/26/2022163.44166.18161.65161.72
07/27/2022162.37164.47161.52163
07/28/2022162.77163.85160.57162.9
07/29/2022163.5166.57163.25165.94
08/01/2022163.88166.29162.49166.06
08/02/2022165.53165.72163.24163.31
08/03/2022164.69166.3163.41165.35
08/04/2022164.87165.82163.41164.08
08/05/2022164.22168.08163.66167.04
08/08/2022168.29168.84165.87166.04
08/09/2022166.06167165.26165.92
08/10/2022168.24170.92167.51169.46
08/11/2022171.29172.6170.58171.94
08/12/2022173.03174.64171.77174.63
08/15/2022172.97174.44172.35173.93
08/16/2022173.15176.34173.15175.04
08/17/2022172.79174.32172.43173.34
08/18/2022173.89173.91172.3173.5
08/19/2022172.02172.73169.95170.79
08/22/2022168.89168.89166.06166.46
08/23/2022166.73167.94166.33166.49
08/24/2022165.88167.67165.32167.4
08/25/2022167.68170167.16168.9
08/26/2022169.45169.84162.03162.19
08/29/2022161.26161.74159.16160.12
08/30/2022160.94160.94158.44159.3
08/31/2022160.1160.42157.96158
09/01/2022157.57158.56155.75158.45
09/02/2022160.48162156.66157.25
09/06/2022158.42158.42154.15156.37
09/07/2022155.13160.18154.95159.61
09/08/2022158.87163.02157.97162.85
09/09/2022163.66165.19163.01164.34
09/12/2022165.45167.24165.12166.28
09/13/2022162.82163.81160.04160.85
09/14/2022161.73162.91159.33162.41
09/15/2022163.13166.89162.69165.05
09/16/2022163.27164.17161.32163.83
09/19/2022161.73165.67161.07165.31
09/20/2022164.05164.81162.43163.83
09/21/2022163.8164.5158.42158.45
09/22/2022159.49159.49154.44154.67
09/23/2022152.71153.61149.9151.92
09/26/2022150.81152.29148.34148.74
09/27/2022150.39151147.1148.03
09/28/2022148.16152.46148.15151.59
09/29/2022149.68151.61148.61150.73
09/30/2022150.75153.69149.22149.42
10/03/2022151.8155149.07153.8
10/04/2022156.16160.74156.11160.64
10/05/2022158159.98157.52159.23
10/06/2022158.09159155.35155.71
10/07/2022154.52154.76150.74151.34
10/10/2022152.44153.43149.95150.85
10/11/2022149.89150.78147.19147.68
10/12/2022147148.28145.78146.12
10/13/2022143.86154.07143.52152.97
10/14/2022150154.89148.81149.7
10/17/2022153.34156.47152.18155.85
10/18/2022159.71159.85154.65156.16
10/19/2022154.79156.81150.96151.7
10/20/2022150.53152.97147.07147.98
10/21/2022147.49156.67146.89156.37
10/24/2022157.25161.21156.53160.44
10/25/2022159.17164.16159.04163.22
10/26/2022163.88164.85161.62161.72
10/27/2022163.53164.94160.79161
10/28/2022161.92163.3160.53162.87
10/31/2022162.22163.25161.45161.83
11/01/2022162.92163.4160.82161.81
11/02/2022161.14163.38158.62158.73
11/03/2022157157.59152.94153.31
11/04/2022155.37157.28153.23156.5
11/07/2022158.26159.18155.71156.7
11/08/2022156.64160.16156.14158.66
11/09/2022157.11157.68154.11155.55
11/10/2022160.35164.47159.68163.85
11/11/2022164.94167.5164.16165.76
11/14/2022165.55165.9163.22163.29
11/15/2022165.43167.63161.48164.14
11/16/2022164.17164.59161.52161.65
11/17/2022159.09159.85157.39158.8
11/18/2022161.34161.72159.85161.16
11/21/2022161163.34160.22162.66
11/22/2022164.13165.5163.81164.98
11/23/2022164.75166.89164.5166.5
11/25/2022167.96168.82167.04167.65
11/28/2022166.04166.77162.29162.61
11/29/2022162.93164.87162.26164.37
11/30/2022163.78168.54159.78168.26
12/01/2022169.55170.28164.38164.8
12/02/2022162.72164.6162.24164.23
12/05/2022162.77162.83152.58153.11
12/06/2022152.99153.79149.69151.86
12/07/2022151.1156.33150.52155.1
12/08/2022155.85157.01153.61154.34
12/09/2022153.62155.86153.07154.08
12/12/2022154.59156.76152.14156.7
12/13/2022160.73161.08153.03154.03
12/14/2022153.37154.67149.2149.62
12/15/2022147.5150.41147.07150.18
12/16/2022148.86150.89148.05150.39
12/19/2022150.27152.54148.94150.16
12/20/2022150.48153.69150.35151.68
12/21/2022153.65155.49153.26153.9
12/22/2022153.17154.54151.09154.29
12/23/2022154.23156.14154.18155.02
12/27/2022155.36156.64154.33155.96
12/28/2022156.32157.03155.35155.86
12/29/2022156.25158.05155.61157.83
12/30/2022157.24158.57156.22157.94