PNC Financial Services Group Inc. (The) Common Stockのデータ

PNC Financial Services Group Inc. (The) Common Stockの基本情報

名前 PNC Financial Services Group Inc. (The) Common Stock
ティッカー PNC
国 United States
上場年 nan
セクター Finance

PNC Financial Services Group Inc. (The) Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 171.0 162.75 163.52 169.91 2947500.0 169.91
2021-02-12 162.5 159.33 159.59 162.27 1230800.0 162.27
2021-02-11 161.3 157.71 159.82 159.31 1387500.0 159.31
2021-02-10 160.98 157.91 159.43 160.11 1628300.0 160.11
2021-02-09 158.66 156.62 157.98 158.14 1555700.0 158.14
2021-02-08 158.83 156.69 156.81 158.79 1310700.0 158.79
2021-02-05 158.5 155.88 158.02 156.94 1260300.0 156.94
2021-02-04 156.76 153.33 153.39 156.68 1569600.0 156.68
2021-02-03 152.5 149.9 149.95 152.2 1784200.0 152.2
2021-02-02 152.9 147.56 147.83 150.4 1778100.0 150.4
2021-02-01 146.3 143.69 144.74 145.86 1481900.0 145.86
2021-01-29 147.77 142.98 147.67 143.52 2686800.0 143.52
2021-01-28 148.78 145.48 146.76 147.79 1515900.0 147.79
2021-01-27 145.83 141.6 145.83 144.44 2958700.0 144.44
2021-01-26 151.7 147.82 151.37 148.06 1775500.0 148.06
2021-01-25 151.1 146.87 150.36 150.47 2043900.0 150.47
2021-01-22 153.06 151.33 151.47 152.57 1835400.0 152.57
2021-01-21 156.29 152.99 156.29 153.69 2286000.0 153.69
2021-01-20 156.43 154.66 156.0 156.26 1635900.0 156.26
2021-01-19 156.52 154.21 155.76 156.0 2560800.0 156.0
2021-01-15 158.74 154.37 157.18 154.78 3289200.0 154.78
2021-01-14 162.07 159.54 160.11 161.5 2036900.0 160.35
2021-01-13 161.5 158.28 160.06 159.1 1986900.0 157.97
2021-01-12 162.65 159.58 161.0 161.73 2025100.0 160.58
2021-01-11 159.96 155.46 157.2 159.38 1978600.0 158.25
2021-01-08 159.22 156.1 158.48 158.19 1842300.0 157.06
2021-01-07 162.74 158.95 159.11 159.0 2520800.0 157.87
2021-01-06 158.25 152.15 152.31 156.51 3067000.0 155.4
2021-01-05 150.57 147.29 149.2 148.36 2907500.0 147.3
2021-01-04 149.76 146.05 149.68 149.15 2229500.0 148.09
2020-12-31 149.31 145.83 146.75 149.0 1353900.0 147.94
2020-12-30 147.34 145.08 145.47 146.89 1002600.0 145.84
2020-12-29 146.67 144.64 146.59 144.87 1015400.0 143.84
2020-12-28 148.38 145.85 147.02 146.54 1686800.0 145.5
2020-12-24 146.69 144.67 146.43 146.15 518800.0 145.11
2020-12-23 147.67 144.16 144.79 146.7 1317100.0 145.66
2020-12-22 145.18 142.5 144.91 143.73 2197200.0 142.71
2020-12-21 147.23 142.66 146.05 144.6 2646500.0 143.57
2020-12-18 145.49 143.23 144.98 144.91 4523400.0 143.88
2020-12-17 145.69 143.58 144.97 145.02 1565800.0 143.99
2020-12-16 145.48 142.88 143.85 145.25 1767700.0 144.22
2020-12-15 143.65 141.07 142.64 143.15 2206500.0 142.13
2020-12-14 145.42 141.03 145.37 141.79 2210900.0 140.78
2020-12-11 143.76 139.3 142.94 143.66 1541100.0 142.64
2020-12-10 144.15 141.67 142.5 143.99 1635900.0 142.96
2020-12-09 143.82 141.49 142.66 143.28 2053900.0 142.26
2020-12-08 142.43 139.8 140.06 141.43 1364800.0 140.42
2020-12-07 141.95 139.52 141.44 141.81 1634300.0 140.8
2020-12-04 143.5 141.43 142.8 142.53 1526100.0 141.52
2020-12-03 142.13 139.84 140.72 141.25 2609900.0 140.24
2020-12-02 141.69 139.64 139.9 141.38 1849400.0 140.37
2020-12-01 141.4 139.89 140.24 140.72 3129500.0 139.72
2020-11-30 139.54 137.77 138.28 138.07 4297600.0 137.09
2020-11-27 140.69 138.75 140.6 139.79 1178200.0 138.79
2020-11-25 141.82 137.48 139.1 140.65 3066400.0 139.65
2020-11-24 140.24 136.15 136.64 140.11 2933900.0 139.11
2020-11-23 134.16 130.66 132.22 133.65 2151100.0 132.7
2020-11-20 130.32 127.75 128.81 128.9 2245100.0 127.98
2020-11-19 130.36 126.25 128.06 130.3 2205600.0 129.37
2020-11-18 131.31 126.57 127.52 129.3 3782400.0 128.38
2020-11-17 127.07 123.27 124.92 126.89 3668100.0 125.99
2020-11-16 127.02 124.5 125.77 126.29 5431000.0 125.39
2020-11-13 123.78 121.5 122.0 122.78 1560900.0 121.91
2020-11-12 123.31 118.79 123.31 121.0 2269700.0 120.14
2020-11-11 127.4 123.02 127.4 125.44 3130700.0 124.55
2020-11-10 129.0 126.0 129.0 126.74 3765800.0 125.84
2020-11-09 129.56 125.05 125.56 127.98 3978400.0 127.07
2020-11-06 117.84 114.14 117.84 114.68 1682200.0 113.86
2020-11-05 117.6 113.1 113.13 117.17 2069300.0 116.34
2020-11-04 116.49 112.2 116.2 112.86 2136100.0 112.06
2020-11-03 120.08 116.86 117.29 119.39 3057500.0 118.54
2020-11-02 116.14 112.19 113.49 114.45 3411600.0 113.64
2020-10-30 112.01 108.59 109.46 111.88 2261500.0 111.08
2020-10-29 110.66 106.85 108.19 109.82 1813100.0 109.04
2020-10-28 110.07 107.64 107.71 108.72 3221700.0 107.95
2020-10-27 111.08 108.98 111.06 109.19 1793700.0 108.41
2020-10-26 113.4 110.08 113.36 111.63 1739900.0 110.84
2020-10-23 116.52 113.6 116.22 114.81 1435700.0 113.99
2020-10-22 115.39 110.62 110.87 115.32 1825000.0 114.5
2020-10-21 112.73 110.46 112.02 110.64 1281700.0 109.85
2020-10-20 113.85 110.98 110.98 112.06 1826000.0 111.26
2020-10-19 112.23 109.76 111.91 109.99 1949900.0 109.21
2020-10-16 111.51 108.89 109.58 111.48 1982600.0 110.69
2020-10-15 109.56 107.55 108.34 109.56 2503100.0 108.78
2020-10-14 114.39 109.54 112.18 109.83 2678100.0 107.91
2020-10-13 116.23 111.9 115.86 112.51 2314400.0 110.54
2020-10-12 116.83 115.22 115.51 116.28 1517300.0 114.24
2020-10-09 117.22 114.84 117.11 115.48 1963500.0 113.46
2020-10-08 117.03 115.1 115.8 116.54 2514100.0 114.5
2020-10-07 117.04 114.25 114.34 115.18 2387000.0 113.16
2020-10-06 117.16 112.59 115.99 113.17 1943200.0 111.19
2020-10-05 114.97 112.5 113.47 114.8 1852000.0 112.79
2020-10-02 113.0 107.79 108.09 112.16 2125200.0 110.2
2020-10-01 110.9 108.37 110.05 109.43 1596500.0 107.51
2020-09-30 110.28 107.36 107.55 109.91 2501100.0 107.98
2020-09-29 107.76 105.16 107.5 106.93 1625300.0 105.06
2020-09-28 109.15 106.55 106.82 108.13 1543000.0 106.24
2020-09-25 105.05 102.01 102.26 104.9 1381300.0 103.06
2020-09-24 105.39 101.58 103.43 103.45 1895800.0 101.64
2020-09-23 107.34 102.42 105.73 102.48 2013000.0 100.68
2020-09-22 108.84 104.17 108.18 105.36 2879400.0 103.51
2020-09-21 110.57 107.48 108.92 108.84 2097800.0 106.93
2020-09-18 112.4 110.67 110.99 111.76 2233000.0 109.8
2020-09-17 113.59 111.0 111.58 111.88 1767400.0 109.92
2020-09-16 115.13 110.74 111.15 113.64 2254100.0 111.65
2020-09-15 114.43 110.7 113.7 111.29 1998400.0 109.34
2020-09-14 115.08 111.23 111.5 114.18 1504300.0 112.18
2020-09-11 111.26 108.35 109.08 110.75 1632000.0 108.81
2020-09-10 111.59 108.19 110.61 108.22 2031400.0 106.32
2020-09-09 111.28 109.77 111.28 109.91 1074900.0 107.98
2020-09-08 112.11 108.84 111.61 110.3 2045300.0 108.37
2020-09-04 115.56 111.34 113.97 113.1 1466800.0 111.12
2020-09-03 116.67 110.94 113.76 111.67 1869700.0 109.71
2020-09-02 113.0 110.62 111.0 112.4 1624900.0 110.43
2020-09-01 112.39 109.54 109.81 111.6 1705800.0 109.65
2020-08-31 112.26 111.1 112.04 111.2 2158300.0 109.25
2020-08-28 113.2 111.41 113.2 112.35 1311800.0 110.38
2020-08-27 113.48 109.55 110.04 112.5 1857200.0 110.53
2020-08-26 111.32 109.52 110.51 110.31 2058200.0 108.38
2020-08-25 112.0 109.57 111.45 110.77 2044200.0 108.83
2020-08-24 109.88 106.5 106.89 109.8 1704700.0 107.88
2020-08-21 106.99 105.5 105.8 106.45 2208300.0 104.59
2020-08-20 106.43 104.41 105.08 106.08 2003900.0 104.22
2020-08-19 108.75 106.17 106.87 106.39 1989200.0 104.53
2020-08-18 110.33 106.81 109.94 107.08 2431300.0 105.2
2020-08-17 111.05 109.54 110.4 110.33 2512700.0 108.4
2020-08-14 112.49 109.5 109.8 111.75 1831000.0 109.79
2020-08-13 111.79 109.83 110.46 111.01 1271000.0 109.07
2020-08-12 114.85 110.4 114.73 112.0 2005600.0 110.04
2020-08-11 115.29 111.93 112.74 112.47 2910700.0 110.5
2020-08-10 111.61 109.38 110.15 109.66 2066900.0 107.74
2020-08-07 110.03 105.81 105.83 109.7 2797800.0 107.78
2020-08-06 107.38 105.65 105.79 107.03 1632600.0 105.16
2020-08-05 106.78 105.36 106.19 106.56 2293400.0 104.69
2020-08-04 106.14 104.83 106.14 105.29 1645300.0 103.45
2020-08-03 107.6 105.3 106.54 105.93 1913200.0 104.07
2020-07-31 106.78 104.06 106.45 106.67 2082300.0 104.8
2020-07-30 106.62 104.34 106.45 106.27 1736700.0 104.41
2020-07-29 109.3 104.05 104.32 108.95 2604900.0 107.04
2020-07-28 105.63 104.41 104.41 104.83 1335800.0 102.99
2020-07-27 105.75 103.84 105.75 104.92 1884300.0 103.08
2020-07-24 108.87 106.73 108.07 106.84 1991200.0 104.97
2020-07-23 108.28 105.85 106.01 107.34 2062500.0 105.46
2020-07-22 107.79 106.05 106.64 106.63 2529900.0 104.76
2020-07-21 108.28 103.69 103.69 107.7 3502400.0 105.81
2020-07-20 103.63 101.55 102.0 102.94 2401000.0 101.14
2020-07-17 105.13 102.99 104.29 103.02 2953300.0 101.22
2020-07-16 106.67 101.34 101.85 104.99 4029200.0 103.15
2020-07-15 105.33 101.7 103.87 104.07 3991000.0 101.12
2020-07-14 103.36 100.4 102.66 101.26 3445800.0 98.39
2020-07-13 104.26 101.52 102.5 102.68 3573100.0 99.77
2020-07-10 102.01 98.62 98.62 101.6 2925200.0 98.72
2020-07-09 99.99 97.09 99.47 98.85 3432000.0 96.05
2020-07-08 100.85 98.26 99.57 100.14 2911100.0 97.3
2020-07-07 102.62 99.21 102.23 99.71 2515900.0 96.88
2020-07-06 105.7 102.67 104.25 103.35 2327100.0 100.42
2020-07-02 106.29 101.81 105.35 102.15 3087200.0 99.25
2020-07-01 105.79 102.49 105.77 102.83 2120800.0 99.91
2020-06-30 106.04 101.85 101.99 105.21 3350900.0 102.22
2020-06-29 103.62 101.55 102.39 102.83 2907700.0 99.91
2020-06-26 104.62 100.11 104.15 100.93 4043300.0 98.07
2020-06-25 106.91 102.57 102.98 106.45 2238300.0 103.43
2020-06-24 106.49 102.27 106.49 103.38 3971100.0 100.45
2020-06-23 111.83 107.69 110.66 107.73 2060800.0 104.67
2020-06-22 109.98 106.14 107.43 108.56 2178100.0 105.48
2020-06-19 113.12 107.12 112.34 108.23 6735000.0 105.16
2020-06-18 113.52 109.98 110.84 110.73 2322700.0 107.59
2020-06-17 115.38 111.45 114.93 111.8 1810800.0 108.63
2020-06-16 117.71 112.36 117.61 114.94 2629100.0 111.68
2020-06-15 113.32 105.94 106.39 112.97 2606600.0 109.76
2020-06-12 113.21 107.76 113.01 110.76 3730900.0 107.62
2020-06-11 114.23 107.29 112.17 107.51 4163100.0 104.46
2020-06-10 125.69 118.6 125.07 118.93 3630800.0 115.56
2020-06-09 127.76 124.63 126.19 126.19 3455900.0 122.61
2020-06-08 132.37 129.76 130.65 131.13 4019600.0 127.41
2020-06-05 132.58 126.03 130.99 128.03 4804700.0 124.4
2020-06-04 123.26 118.07 119.58 122.72 3553100.0 119.24
2020-06-03 121.48 118.38 119.16 119.71 4601000.0 116.31
2020-06-02 116.5 113.43 116.21 114.86 3016600.0 111.6
2020-06-01 116.0 113.61 114.79 114.67 1837300.0 111.42
2020-05-29 116.14 113.27 113.54 114.04 3666600.0 110.8
2020-05-28 117.65 114.31 117.6 115.8 2998500.0 112.51
2020-05-27 118.0 112.3 118.0 116.6 4416500.0 113.29
2020-05-26 111.65 108.93 109.4 109.56 4167400.0 106.45
2020-05-22 104.86 102.59 103.54 104.61 3242200.0 101.64
2020-05-21 105.47 102.67 102.97 103.19 2463200.0 100.26
2020-05-20 105.43 102.71 102.99 104.4 2671900.0 101.44
2020-05-19 104.5 101.0 103.45 101.13 3238000.0 98.26
2020-05-18 104.84 100.11 101.0 104.06 3579700.0 101.11
2020-05-15 98.91 95.89 96.98 97.25 2649600.0 94.49
2020-05-14 99.0 93.27 94.48 97.84 5234200.0 95.06
2020-05-13 99.66 94.83 99.5 96.79 6206100.0 94.04
2020-05-12 103.15 98.45 102.29 100.0 9921300.0 97.16
2020-05-11 103.0 100.7 103.0 102.12 2527900.0 99.22
2020-05-08 105.48 103.11 104.17 105.03 1330900.0 102.05
2020-05-07 104.4 99.96 99.96 101.29 1703800.0 98.42
2020-05-06 101.35 98.19 101.0 98.5 2457900.0 95.71
2020-05-05 104.17 99.59 103.57 99.77 1275200.0 96.94
2020-05-04 101.93 98.68 100.0 101.61 2175900.0 98.73
2020-05-01 105.96 101.73 103.41 102.97 2350600.0 100.05
2020-04-30 108.47 105.17 107.67 106.67 2111000.0 103.64
2020-04-29 112.9 108.63 110.65 110.99 2332300.0 107.84
2020-04-28 110.68 105.33 109.97 105.99 2400100.0 102.98
2020-04-27 106.08 101.13 102.17 105.49 1953400.0 102.5
2020-04-24 101.78 98.46 99.97 100.73 2122700.0 97.87
2020-04-23 102.2 99.19 99.19 99.43 2034900.0 96.61
2020-04-22 101.84 98.35 101.41 98.9 2577900.0 96.09
2020-04-21 99.93 96.96 98.17 99.0 4106700.0 96.19
2020-04-20 103.99 97.29 98.37 102.55 4165200.0 99.64
2020-04-17 101.86 94.12 94.28 101.5 4058200.0 98.62
2020-04-16 93.33 89.13 92.83 90.54 3104200.0 87.97
2020-04-15 96.6 91.1 94.55 92.43 3934200.0 89.81
2020-04-14 104.15 97.7 103.22 99.47 3377000.0 95.53
2020-04-13 105.27 100.42 105.14 100.96 2802100.0 96.96
2020-04-09 106.77 101.0 101.57 105.42 4331400.0 101.24
2020-04-08 100.35 94.62 95.87 99.5 2900300.0 95.56
2020-04-07 103.33 94.43 101.35 94.92 2962500.0 91.16
2020-04-06 96.15 89.56 90.17 95.31 3169700.0 91.54
2020-04-03 91.12 84.02 89.39 85.19 3118600.0 81.82
2020-04-02 91.97 85.86 87.33 90.73 3063500.0 87.14
2020-04-01 90.76 86.52 90.0 87.35 4024600.0 83.89
2020-03-31 100.54 94.24 98.73 95.72 3563600.0 91.93
2020-03-30 101.68 97.82 99.27 100.97 2707400.0 96.97
2020-03-27 103.29 96.98 97.48 100.13 2535500.0 96.16
2020-03-26 103.73 92.05 92.58 102.92 3735700.0 98.84
2020-03-25 97.17 86.9 91.52 92.05 3793100.0 88.4
2020-03-24 90.99 84.66 86.55 90.18 5137300.0 86.61
2020-03-23 88.44 79.41 86.35 80.64 3848300.0 77.45
2020-03-20 95.37 86.6 94.08 89.49 3939900.0 85.95
2020-03-19 96.5 84.57 85.43 92.42 3370800.0 88.76
2020-03-18 91.19 81.03 88.78 87.53 5107400.0 84.06
2020-03-17 96.19 87.54 91.3 96.0 4486800.0 92.2
2020-03-16 103.29 89.26 91.18 89.97 5318400.0 86.41
2020-03-13 107.18 99.46 103.31 106.98 6420100.0 102.74
2020-03-12 104.0 90.89 93.48 94.72 5347700.0 90.97
2020-03-11 106.08 100.13 104.29 101.94 5605500.0 97.9
2020-03-10 108.98 100.3 104.05 108.04 4757100.0 103.76
2020-03-09 107.21 97.55 102.6 98.75 4702300.0 94.84
2020-03-06 118.49 112.12 115.38 114.23 3704000.0 109.71
2020-03-05 124.81 118.45 124.66 120.69 3561500.0 115.91
2020-03-04 129.61 124.61 127.16 129.4 2598600.0 124.27
2020-03-03 133.64 124.05 132.0 125.49 3545500.0 120.52
2020-03-02 132.76 124.65 126.82 132.64 2965200.0 127.39
2020-02-28 127.95 122.55 126.31 126.4 4900400.0 121.39
2020-02-27 136.81 130.53 136.01 130.62 3668800.0 125.45
2020-02-26 143.08 138.68 142.55 138.71 2734800.0 133.22
2020-02-25 149.34 141.01 148.9 141.34 2828000.0 135.74
2020-02-24 150.22 148.08 149.31 148.81 2234700.0 142.92
2020-02-21 154.07 151.78 153.6 153.8 1547500.0 147.71
2020-02-20 154.94 152.27 152.75 154.48 1426400.0 148.36
2020-02-19 153.9 151.89 152.15 153.35 1317400.0 147.28
2020-02-18 154.13 150.0 153.49 151.39 2121900.0 145.39