Stockscreener 앱 받기
189.07
1.72%
3.19
시간 외 거래:
189.07
Pnc Financial Services Group Inc 주식 (PNC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-04 | $189.3 | $186.6 | $2.71 | 1,588,033.0 | +1.72% |
| 2025-08-01 | $188.0 | $183.8 | $4.13 | 2,638,611.0 | -2.31% |
| 2025-07-31 | $192.9 | $189.8 | $3.05 | 1,668,796.0 | -1.18% |
| 2025-07-30 | $195.3 | $191.4 | $3.84 | 1,544,710.0 | -0.42% |
| 2025-07-29 | $195.5 | $192.9 | $2.64 | 1,236,210.0 | -0.31% |
| 2025-07-28 | $196.5 | $193.1 | $3.44 | 1,483,972.0 | -1.06% |
| 2025-07-25 | $196.7 | $193.7 | $3.01 | 1,814,602.0 | -0.05% |
| 2025-07-24 | $198.7 | $196.2 | $2.53 | 2,139,243.0 | -0.81% |
| 2025-07-23 | $198.1 | $196.7 | $1.40 | 1,167,520.0 | +0.50% |
| 2025-07-22 | $199.0 | $195.6 | $3.42 | 2,106,051.0 | +0.38% |
| 2025-07-21 | $198.6 | $196.0 | $2.59 | 1,824,840.0 | -0.25% |
| 2025-07-18 | $196.8 | $193.9 | $2.85 | 2,547,914.0 | +0.27% |
| 2025-07-17 | $196.7 | $193.1 | $3.62 | 3,096,835.0 | +1.06% |
| 2025-07-16 | $197.1 | $191.5 | $5.56 | 3,762,784.0 | +0.93% |
| 2025-07-15 | $196.3 | $192.0 | $4.34 | 3,458,048.0 | -2.66% |
| 2025-07-14 | $198.1 | $196.0 | $2.09 | 2,140,590.0 | +0.19% |
| 2025-07-11 | $198.1 | $195.1 | $2.98 | 2,642,435.0 | -0.47% |
| 2025-07-10 | $199.0 | $196.0 | $3.03 | 3,802,717.0 | +0.92% |
| 2025-07-09 | $200.9 | $196.0 | $4.92 | 3,729,665.0 | -0.94% |
| 2025-07-08 | $198.6 | $196.2 | $2.34 | 4,366,320.0 | +0.89% |
Pnc Financial Services Group Inc 주식 (PNC) 연도별 가격 이력
이 심층 분석에서는 Pnc Financial Services Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PNC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pnc Financial Services Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pnc Financial Services Group Inc 주식 (PNC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $189.3 | $183.8 | $5.43 | 5,814,677.0 | -0.63% |
| 2025-07 | $200.9 | $186.0 | $14.94 | 56,424,165.0 | +2.07% |
| 2025-06 | $187.7 | $170.5 | $17.24 | 40,616,250.0 | +7.26% |
| 2025-05 | $180.3 | $158.9 | $21.42 | 42,860,492.0 | +8.16% |
| 2025-04 | $177.4 | $145.1 | $32.30 | 62,920,987.0 | -8.58% |
| 2025-03 | $194.3 | $168.4 | $25.83 | 50,614,660.0 | -8.41% |
| 2025-02 | $202.8 | $185.1 | $17.65 | 30,943,659.0 | -4.49% |
| 2025-01 | $205.5 | $183.4 | $22.02 | 47,056,727.0 | +4.20% |
Pnc Financial Services Group Inc 주식 (PNC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $216.1 | $189.0 | $27.13 | 31,958,668.0 | -10.33% |
| 2024-11 | $216.3 | $185.5 | $30.72 | 37,647,549.0 | +14.05% |
| 2024-10 | $196.6 | $176.9 | $19.71 | 36,620,672.0 | +1.85% |
| 2024-09 | $187.8 | $172.9 | $14.89 | 33,227,486.0 | -0.13% |
| 2024-08 | $185.6 | $162.2 | $23.42 | 35,028,721.0 | +2.20% |
| 2024-07 | $182.8 | $155.4 | $27.39 | 43,447,338.0 | +16.48% |
| 2024-06 | $158.3 | $148.1 | $10.27 | 28,054,464.0 | -1.21% |
| 2024-05 | $162.1 | $149.1 | $12.94 | 30,537,539.0 | +2.69% |
| 2024-04 | $162.1 | $143.5 | $18.62 | 36,582,110.0 | -5.16% |
| 2024-03 | $162.2 | $145.3 | $16.96 | 47,658,729.0 | +9.78% |
| 2024-02 | $151.7 | $139.7 | $12.05 | 44,565,557.0 | -2.65% |
| 2024-01 | $157.7 | $143.8 | $13.86 | 44,109,837.0 | -2.35% |
Pnc Financial Services Group Inc 주식 (PNC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $156.2 | $133.3 | $22.92 | 45,786,340.0 | +15.59% |
| 2023-11 | $134.7 | $112.4 | $22.34 | 39,759,062.0 | +17.03% |
| 2023-10 | $124.2 | $109.4 | $14.85 | 56,620,874.0 | -6.76% |
| 2023-09 | $127.4 | $115.0 | $12.42 | 39,909,091.0 | +1.69% |
| 2023-08 | $136.7 | $117.1 | $19.60 | 41,509,604.0 | -11.81% |
| 2023-07 | $137.2 | $121.6 | $15.58 | 53,471,211.0 | +8.69% |
| 2023-06 | $130.5 | $114.7 | $15.82 | 51,122,878.0 | +8.74% |
| 2023-05 | $126.8 | $110.3 | $16.46 | 78,872,277.0 | -11.07% |
| 2023-04 | $132.3 | $117.5 | $14.83 | 88,235,344.0 | +2.48% |
| 2023-03 | $157.3 | $119.3 | $38.04 | 114,633,036.0 | -19.52% |
| 2023-02 | $167.1 | $154.8 | $12.31 | 37,174,921.0 | -4.54% |
| 2023-01 | $169.1 | $147.1 | $21.97 | 56,737,813.0 | +4.74% |
1.54%
자본화:
|
볼륨(24시간):