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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 131.9711
CLOSE 132.0382
Low
LOW 109.4
High
HIGH 169.07
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2023 | 159.65 | 161.6 | 157.67 | 159.52 |
| 01/04/2023 | 161.6 | 166.1 | 160.65 | 163.73 |
| 01/05/2023 | 160.96 | 161.64 | 157.31 | 159.37 |
| 01/06/2023 | 162.5 | 164.79 | 158.92 | 164.21 |
| 01/09/2023 | 164.95 | 166.86 | 163.09 | 164.28 |
| 01/10/2023 | 163.49 | 165.05 | 162.46 | 164.94 |
| 01/11/2023 | 165.12 | 166.69 | 165.05 | 165.84 |
| 01/12/2023 | 167 | 169.07 | 166.64 | 168.82 |
| 01/13/2023 | 164.75 | 165.26 | 161.36 | 164 |
| 01/17/2023 | 163.13 | 163.55 | 161.16 | 161.85 |
| 01/18/2023 | 152.49 | 155.21 | 149.59 | 152.07 |
| 01/19/2023 | 150.5 | 150.88 | 147.1 | 148.02 |
| 01/20/2023 | 148.44 | 155.11 | 147.31 | 154.87 |
| 01/23/2023 | 155.22 | 160.99 | 154.55 | 159.34 |
| 01/24/2023 | 159.73 | 159.73 | 157.49 | 158.42 |
| 01/25/2023 | 157.22 | 160.72 | 156.63 | 160.18 |
| 01/26/2023 | 161.02 | 161.99 | 159.31 | 161.93 |
| 01/27/2023 | 161.99 | 165.09 | 161.95 | 163.17 |
| 01/30/2023 | 162.19 | 163.45 | 162.05 | 162.86 |
| 01/31/2023 | 163 | 165.44 | 161.78 | 165.43 |
| 02/01/2023 | 163.85 | 166.57 | 162.17 | 164.79 |
| 02/02/2023 | 165.5 | 166.81 | 163.11 | 166.17 |
| 02/03/2023 | 164.7 | 167.12 | 164.1 | 165.39 |
| 02/06/2023 | 164.07 | 164.7 | 162.59 | 163 |
| 02/07/2023 | 162.45 | 164 | 160.33 | 162.94 |
| 02/08/2023 | 161.06 | 163.14 | 160.76 | 161.56 |
| 02/09/2023 | 162.35 | 162.7 | 158.28 | 158.88 |
| 02/10/2023 | 158.21 | 159.34 | 157.59 | 159.34 |
| 02/13/2023 | 159.03 | 161.33 | 158.29 | 160.98 |
| 02/14/2023 | 160.36 | 161.7 | 159.11 | 161.13 |
| 02/15/2023 | 159.49 | 161.78 | 159.08 | 160 |
| 02/16/2023 | 158.52 | 159.94 | 157.92 | 158.3 |
| 02/17/2023 | 158 | 158.74 | 156.92 | 158.59 |
| 02/21/2023 | 156.86 | 157.52 | 154.96 | 155.48 |
| 02/22/2023 | 155.24 | 156.67 | 154.81 | 156.3 |
| 02/23/2023 | 157.87 | 158.67 | 155.6 | 158.1 |
| 02/24/2023 | 156.51 | 158.74 | 155.27 | 158.49 |
| 02/27/2023 | 160.07 | 161.15 | 157.29 | 157.7 |
| 02/28/2023 | 158.56 | 158.88 | 157.41 | 157.92 |
| 03/01/2023 | 156.98 | 157.31 | 154.29 | 155.21 |
| 03/02/2023 | 153.85 | 154.3 | 148.54 | 150.24 |
| 03/03/2023 | 151.61 | 153.48 | 151.11 | 152.89 |
| 03/06/2023 | 153.88 | 155.34 | 152.63 | 152.68 |
| 03/07/2023 | 151.32 | 151.65 | 145.15 | 145.72 |
| 03/08/2023 | 145.17 | 146.32 | 144.22 | 145.13 |
| 03/09/2023 | 143.98 | 143.98 | 137.46 | 137.87 |
| 03/10/2023 | 134.21 | 141.64 | 132.3 | 137.16 |
| 03/13/2023 | 129.33 | 132.97 | 124.21 | 130.06 |
| 03/14/2023 | 137.5 | 138.7 | 126.94 | 130.53 |
| 03/15/2023 | 126.09 | 126.62 | 122.72 | 125.05 |
| 03/16/2023 | 124.5 | 131.6 | 120.95 | 130.12 |
| 03/17/2023 | 127.79 | 128.3 | 122.31 | 123.72 |
| 03/20/2023 | 126.11 | 130.45 | 124.92 | 127.35 |
| 03/21/2023 | 131.5 | 132.58 | 129.71 | 131.62 |
| 03/22/2023 | 130.58 | 131.08 | 124.39 | 124.4 |
| 03/23/2023 | 125.58 | 126.11 | 121.57 | 122.13 |
| 03/24/2023 | 120 | 124.17 | 119.27 | 124.15 |
| 03/27/2023 | 128.72 | 129.57 | 124.25 | 125.02 |
| 03/28/2023 | 124.48 | 126.97 | 124 | 126.86 |
| 03/29/2023 | 128.97 | 129.75 | 127.66 | 128.92 |
| 03/30/2023 | 131.09 | 131.19 | 126.73 | 127.03 |
| 03/31/2023 | 128.45 | 128.85 | 126.36 | 127.1 |
| 04/03/2023 | 126.91 | 127.9 | 124.65 | 125 |
| 04/04/2023 | 125.88 | 126.25 | 121.28 | 122.83 |
| 04/05/2023 | 120.81 | 123.19 | 120.33 | 121.43 |
| 04/06/2023 | 120 | 124.1 | 119.79 | 121.88 |
| 04/10/2023 | 121.22 | 122.9 | 120.86 | 122.2 |
| 04/11/2023 | 122.1 | 123.21 | 121.43 | 122.31 |
| 04/12/2023 | 123.05 | 123.28 | 119.45 | 119.7 |
| 04/13/2023 | 120 | 121.69 | 118.49 | 121.41 |
| 04/14/2023 | 121.5 | 122.29 | 117.51 | 121.85 |
| 04/17/2023 | 120.18 | 125.13 | 118.71 | 125.09 |
| 04/18/2023 | 125.09 | 125.6 | 122.1 | 124.76 |
| 04/19/2023 | 124.6 | 129.65 | 123.64 | 128.37 |
| 04/20/2023 | 126.6 | 126.93 | 124.26 | 125.6 |
| 04/21/2023 | 124.74 | 125.35 | 122.89 | 123.38 |
| 04/24/2023 | 124 | 124.65 | 122.64 | 124.27 |
| 04/25/2023 | 122.44 | 124.65 | 121.12 | 123.7 |
| 04/26/2023 | 123.45 | 129.59 | 123.41 | 127.85 |
| 04/27/2023 | 128.66 | 129.4 | 127.38 | 128.02 |
| 04/28/2023 | 126.71 | 132.34 | 126.4 | 130.25 |
| 05/01/2023 | 126.48 | 126.77 | 121.41 | 122 |
| 05/02/2023 | 123.25 | 123.25 | 117.78 | 119.14 |
| 05/03/2023 | 120.09 | 120.9 | 116.56 | 116.65 |
| 05/04/2023 | 113.38 | 115.61 | 111.84 | 113.64 |
| 05/05/2023 | 116.61 | 117.96 | 114.95 | 116.18 |
| 05/08/2023 | 118 | 118.38 | 115.54 | 116.99 |
| 05/09/2023 | 115.65 | 116.59 | 114.57 | 115.7 |
| 05/10/2023 | 117.29 | 117.65 | 113.78 | 113.97 |
| 05/11/2023 | 112.56 | 113.63 | 111.22 | 112.7 |
| 05/12/2023 | 113.7 | 113.7 | 110.31 | 111.58 |
| 05/15/2023 | 111.9 | 114.16 | 111.7 | 113.67 |
| 05/16/2023 | 113.73 | 114.36 | 111.4 | 111.59 |
| 05/17/2023 | 113.49 | 119.29 | 113.49 | 119.25 |
| 05/18/2023 | 118.77 | 120.47 | 117.45 | 120.15 |
| 05/19/2023 | 120.64 | 120.65 | 116.9 | 118.48 |
| 05/22/2023 | 119.44 | 120.45 | 117.81 | 120.42 |
| 05/23/2023 | 120.58 | 124.6 | 120.04 | 121.49 |
| 05/24/2023 | 120.16 | 120.83 | 119.29 | 120.25 |
| 05/25/2023 | 119.77 | 120.67 | 118.53 | 118.99 |
| 05/26/2023 | 119.31 | 119.36 | 117.86 | 118.78 |
| 05/30/2023 | 119.53 | 120 | 116.9 | 118.85 |
| 05/31/2023 | 118 | 118.37 | 114.17 | 115.83 |
| 06/01/2023 | 117.23 | 120.03 | 114.72 | 119.74 |
| 06/02/2023 | 121.68 | 124.19 | 120.76 | 123.58 |
| 06/05/2023 | 124.01 | 124.39 | 121.89 | 123.28 |
| 06/06/2023 | 122.95 | 127.88 | 122.5 | 126.38 |
| 06/07/2023 | 126.26 | 128.18 | 124.53 | 127.56 |
| 06/08/2023 | 126.98 | 129.42 | 126.06 | 128.86 |
| 06/09/2023 | 128.64 | 130.54 | 128.38 | 128.93 |
| 06/12/2023 | 128.51 | 130.34 | 125.7 | 127.41 |
| 06/13/2023 | 126.62 | 129.4 | 126.34 | 128.86 |
| 06/14/2023 | 129.5 | 130.34 | 126.11 | 126.52 |
| 06/15/2023 | 126.51 | 129.28 | 126.27 | 128.79 |
| 06/16/2023 | 129.38 | 129.38 | 127.37 | 128.47 |
| 06/20/2023 | 127.6 | 127.9 | 126.04 | 126.46 |
| 06/21/2023 | 126.35 | 126.8 | 125.27 | 126.66 |
| 06/22/2023 | 126.55 | 126.94 | 122.98 | 123.44 |
| 06/23/2023 | 122.26 | 123.44 | 121.76 | 123.03 |
| 06/26/2023 | 123.59 | 125.17 | 123.27 | 123.73 |
| 06/27/2023 | 123.43 | 124.8 | 122.57 | 124.01 |
| 06/28/2023 | 123.88 | 123.91 | 122.41 | 123.56 |
| 06/29/2023 | 124.74 | 126.5 | 124.5 | 125.68 |
| 06/30/2023 | 126.79 | 127.3 | 124.84 | 125.95 |
| 07/03/2023 | 126.45 | 128.33 | 126.11 | 127.53 |
| 07/05/2023 | 126.46 | 128.04 | 125.45 | 126.34 |
| 07/06/2023 | 124.83 | 124.83 | 121.63 | 123.88 |
| 07/07/2023 | 124.26 | 126.85 | 123.88 | 125.61 |
| 07/10/2023 | 124.82 | 126.81 | 124.76 | 125.36 |
| 07/11/2023 | 126.15 | 127.67 | 125.75 | 126.49 |
| 07/12/2023 | 128.45 | 130.45 | 126.97 | 127.23 |
| 07/13/2023 | 127.88 | 129.98 | 127.5 | 129.79 |
| 07/14/2023 | 130 | 130.32 | 125.63 | 125.79 |
| 07/17/2023 | 126.26 | 128.52 | 125.8 | 127.16 |
| 07/18/2023 | 125.01 | 132.32 | 124.4 | 130.35 |
| 07/19/2023 | 130.22 | 132.58 | 130.16 | 132.37 |
| 07/20/2023 | 132.26 | 134.13 | 131.14 | 133.99 |
| 07/21/2023 | 134.58 | 134.98 | 131.96 | 134.26 |
| 07/24/2023 | 133.87 | 136.94 | 133.43 | 135.6 |
| 07/25/2023 | 135.96 | 136.07 | 133.33 | 133.54 |
| 07/26/2023 | 135.11 | 137.03 | 133.32 | 136.01 |
| 07/27/2023 | 136.87 | 137.04 | 132.8 | 133.12 |
| 07/28/2023 | 134.56 | 136.08 | 133.02 | 135.5 |
| 07/31/2023 | 136.12 | 137.21 | 135.14 | 136.89 |
| 08/01/2023 | 136.21 | 136.7 | 134.22 | 135.43 |
| 08/02/2023 | 134.12 | 134.62 | 132.73 | 134.12 |
| 08/03/2023 | 133.82 | 134.13 | 132.43 | 133.02 |
| 08/04/2023 | 132.85 | 133.72 | 130.71 | 131.46 |
| 08/07/2023 | 132.24 | 132.87 | 131.46 | 132.4 |
| 08/08/2023 | 129.08 | 130.15 | 125.27 | 130.05 |
| 08/09/2023 | 128.83 | 130 | 127.29 | 127.35 |
| 08/10/2023 | 128.04 | 129.81 | 127.25 | 128.09 |
| 08/11/2023 | 127.35 | 129.95 | 127.19 | 129.94 |
| 08/14/2023 | 128.86 | 129.36 | 126.46 | 127.28 |
| 08/15/2023 | 125.44 | 125.74 | 123.2 | 123.6 |
| 08/16/2023 | 122.98 | 123.69 | 122.1 | 122.73 |
| 08/17/2023 | 123.15 | 124.6 | 122.7 | 123.5 |
| 08/18/2023 | 122.06 | 123.79 | 122.06 | 123.2 |
| 08/21/2023 | 123.67 | 123.97 | 121.52 | 122.93 |
| 08/22/2023 | 122.89 | 123.45 | 118.81 | 119.02 |
| 08/23/2023 | 118.97 | 119.71 | 118.12 | 119.41 |
| 08/24/2023 | 119.3 | 121.44 | 117.64 | 117.67 |
| 08/25/2023 | 118.25 | 119.1 | 117.1 | 117.74 |
| 08/28/2023 | 118.66 | 120.05 | 118.07 | 118.41 |
| 08/29/2023 | 118.72 | 121.2 | 118.43 | 120.59 |
| 08/30/2023 | 120.37 | 120.95 | 119.72 | 120.48 |
| 08/31/2023 | 121.03 | 122.42 | 119.99 | 120.73 |
| 09/01/2023 | 121.71 | 123.4 | 120.86 | 122.22 |
| 09/05/2023 | 121.73 | 123.22 | 120.41 | 120.49 |
| 09/06/2023 | 120 | 120.16 | 117.53 | 118.36 |
| 09/07/2023 | 117 | 118.59 | 115.72 | 115.77 |
| 09/08/2023 | 116.32 | 117.13 | 115.02 | 116.93 |
| 09/11/2023 | 118.09 | 119.42 | 117.64 | 118.02 |
| 09/12/2023 | 118.18 | 125.2 | 118.01 | 124.85 |
| 09/13/2023 | 126 | 126.64 | 122.85 | 123.61 |
| 09/14/2023 | 124.8 | 127.37 | 124.8 | 126.97 |
| 09/15/2023 | 126.02 | 127.44 | 125.69 | 126.35 |
| 09/18/2023 | 126 | 126.2 | 124.5 | 124.68 |
| 09/19/2023 | 125.11 | 125.49 | 123.2 | 124.19 |
| 09/20/2023 | 125.21 | 125.66 | 123.85 | 123.95 |
| 09/21/2023 | 123.09 | 124.65 | 122.12 | 122.17 |
| 09/22/2023 | 122.43 | 122.5 | 120.65 | 120.85 |
| 09/25/2023 | 120.37 | 122.68 | 120.01 | 122.62 |
| 09/26/2023 | 121.31 | 122.4 | 120.66 | 121.59 |
| 09/27/2023 | 121.88 | 122.11 | 120.11 | 121.81 |
| 09/28/2023 | 121.98 | 123.47 | 121.64 | 122.83 |
| 09/29/2023 | 123.96 | 124.82 | 122.45 | 122.77 |
| 10/02/2023 | 122.02 | 122.4 | 119.81 | 120.02 |
| 10/03/2023 | 120.63 | 122 | 119.37 | 119.78 |
| 10/04/2023 | 119.67 | 120.75 | 119.15 | 120.1 |
| 10/05/2023 | 119.33 | 120.99 | 119.11 | 120.38 |
| 10/06/2023 | 119.6 | 122.26 | 118.26 | 120.32 |
| 10/09/2023 | 119.41 | 121.32 | 118.68 | 120.86 |
| 10/10/2023 | 122.09 | 124.02 | 121.43 | 122.23 |
| 10/11/2023 | 123.07 | 124.25 | 122.04 | 122.74 |
| 10/12/2023 | 122.91 | 123.13 | 120.83 | 121.32 |
| 10/13/2023 | 120.65 | 121.09 | 116.25 | 118.14 |
| 10/16/2023 | 117.92 | 118.86 | 115.58 | 118.13 |
| 10/17/2023 | 117.76 | 121.44 | 117.6 | 119.13 |
| 10/18/2023 | 118.09 | 118.95 | 115.39 | 115.69 |
| 10/19/2023 | 115.1 | 118.97 | 115.02 | 115.66 |
| 10/20/2023 | 115.8 | 115.99 | 111.45 | 111.82 |
| 10/23/2023 | 111.41 | 113.16 | 109.45 | 109.71 |
| 10/24/2023 | 110.2 | 112.25 | 110.12 | 111.28 |
| 10/25/2023 | 110.58 | 111.6 | 109.4 | 111.29 |
| 10/26/2023 | 111.24 | 115.24 | 110.83 | 114.36 |
| 10/27/2023 | 113.65 | 113.82 | 110.8 | 111.24 |
| 10/30/2023 | 112.2 | 113.29 | 111.08 | 112.89 |
| 10/31/2023 | 113.37 | 114.52 | 112.36 | 114.47 |
| 11/01/2023 | 114.75 | 115.06 | 112.36 | 113.46 |
| 11/02/2023 | 114.51 | 119.92 | 114.51 | 119.85 |
| 11/03/2023 | 122.12 | 124.37 | 121.47 | 123.21 |
| 11/06/2023 | 123.22 | 123.69 | 120.67 | 121.55 |
| 11/07/2023 | 120.93 | 121.64 | 120.25 | 120.78 |
| 11/08/2023 | 120.77 | 120.77 | 118.92 | 120.26 |
| 11/09/2023 | 120.91 | 121.39 | 118.74 | 119.36 |
| 11/10/2023 | 120.51 | 121.04 | 118.56 | 120.43 |
| 11/13/2023 | 119.88 | 120.37 | 118.89 | 119.6 |
| 11/14/2023 | 122.75 | 127.07 | 122.75 | 126.66 |
| 11/15/2023 | 126.59 | 129.82 | 126.41 | 128.96 |
| 11/16/2023 | 128.9 | 129.66 | 128.19 | 129.34 |
| 11/17/2023 | 130.35 | 130.72 | 129.18 | 130.26 |
| 11/20/2023 | 129.74 | 130.81 | 128.05 | 130.34 |
| 11/21/2023 | 129.52 | 130 | 127.85 | 127.97 |
| 11/22/2023 | 128.54 | 128.75 | 127.08 | 127.95 |
| 11/24/2023 | 127.7 | 129.21 | 127.15 | 128.7 |
| 11/27/2023 | 127.74 | 129.06 | 127.49 | 128.85 |
| 11/28/2023 | 128.6 | 129.73 | 127.83 | 129.59 |
| 11/29/2023 | 130.47 | 133.17 | 130.1 | 132.38 |
| 11/30/2023 | 132.62 | 134.7 | 132.11 | 133.96 |
| 12/01/2023 | 133.69 | 139.05 | 133.29 | 139 |
| 12/04/2023 | 137.13 | 141.05 | 136.4 | 140.79 |
| 12/05/2023 | 139.97 | 140.28 | 138.47 | 138.66 |
| 12/06/2023 | 139.99 | 142.06 | 139 | 139.36 |
| 12/07/2023 | 140.14 | 141.15 | 139.19 | 139.77 |
| 12/08/2023 | 139.94 | 141.54 | 139.2 | 140.67 |
| 12/11/2023 | 141.28 | 141.75 | 140.22 | 141 |
| 12/12/2023 | 140.93 | 141.75 | 140.14 | 140.85 |
| 12/13/2023 | 140.67 | 146.45 | 140.34 | 146.32 |
| 12/14/2023 | 149.65 | 154.13 | 148.05 | 153.31 |
| 12/15/2023 | 152.9 | 154.47 | 151.76 | 152.33 |
| 12/18/2023 | 152.81 | 152.81 | 149.97 | 151.41 |
| 12/19/2023 | 151.45 | 154.88 | 150.48 | 154.6 |
| 12/20/2023 | 153.8 | 155.38 | 149.58 | 149.67 |
| 12/21/2023 | 150.99 | 153.07 | 150.43 | 151.77 |
| 12/22/2023 | 151.79 | 153.49 | 151.56 | 152.47 |
| 12/26/2023 | 152.34 | 154.58 | 151.95 | 154.1 |
| 12/27/2023 | 153.5 | 155.05 | 152.62 | 155 |
| 12/28/2023 | 155.44 | 156.21 | 154.95 | 155.63 |
| 12/29/2023 | 155.27 | 156.11 | 154.52 | 154.85 |