PNC Bank Stock Price History Breakdown

PNC -  USA Stock  

USD 153.22  1.53  0.99%

PNC Bank Stock price history is provided at the adjusted basis, taking into account all of the recent filings. As of today, the current price of PNC Bank is  153.22 , as last reported on the 20th of May, with the highest price reaching  157.16  and the lowest price hitting  152.79  during the day.
PNC Bank retains Efficiency (Sharpe Ratio) of -0.2, which implies the firm had -0.2% of return per unit of risk over the last 3 months. Macroaxis philosophy in forecasting the risk of any stock is to look at both systematic and unsystematic factors of the business, including all available market data and technical indicators. PNC Bank exposes twenty-eight different technical indicators, which can help you to evaluate volatility that cannot be diversified away. Please be advised to check PNC Bank market risk adjusted performance of (0.39) to confirm the risk estimate we provide.
  
Refresh

PNC Bank May 20, 2022 Stock Price Synopsis

PNC Bank Accumulation Distribution 21,370 
PNC Bank Price Action Indicator(2.52) 
PNC Bank Price Rate Of Daily Change 0.99 
PNC Bank Price Daily Balance Of Power(0.35) 
Share Download
When benchmark price declines in a down market, there may be an uptick in PNC Bank Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use PNC Bank intraday prices and daily technical indicators to check the level of noise trading in PNC Bank Stock and then apply it to test your longer-term investment strategies against PNC Bank.

PNC Bank Stock Price History Chart

There are several ways to analyze PNC Bank Stock price data. The simplest method is using a basic PNC Bank candlestick price chart, which shows PNC Bank price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.

90 Days Highest PriceFebruary 25, 2022201.02
90 Days Lowest PriceMay 20, 2022153.22

PNC Bank Stock Price History Data

The price series of PNC Bank for the period between Sat, Feb 19, 2022 and Fri, May 20, 2022 has a statistical range of 52.14 with a coefficient of variation of 7.27. The price distribution for the period has arithmetic mean of 180.78. The median price for the last 90 days is 180.9. The company completed stock split (2:1) on 16th of November 1992. PNC Bank had dividends distributed to its stock-holders on 2022-01-14.
OpenHighLowCloseVolume
05/20/2022 155.57  157.16  152.79  153.22  768,544 
05/19/2022 154.14  156.10  152.69  154.75  1,911,451 
05/18/2022 159.11  159.53  155.35  155.93  1,905,061 
05/17/2022 158.18  161.23  157.72  160.43  1,845,791 
05/16/2022 157.08  157.75  153.13  155.27  2,598,478 
05/13/2022 161.05  161.45  156.75  157.44  2,084,936 
05/12/2022 158.88  160.52  156.20  159.30  1,554,923 
05/11/2022 162.54  166.55  159.65  159.83  1,587,522 
05/10/2022 164.71  166.23  159.62  161.84  1,963,737 
05/09/2022 164.57  165.62  162.70  163.67  2,047,721 
05/06/2022 168.46  168.83  164.59  166.62  2,308,631 
05/05/2022 171.47  171.79  166.33  168.87  1,832,425 
05/04/2022 169.52  174.26  168.52  173.72  2,186,456 
05/03/2022 169.12  171.60  168.03  169.66  2,141,112 
05/02/2022 168.40  169.10  164.10  167.54  2,089,355 
04/29/2022 170.70  172.15  165.59  166.10  3,416,425 
04/28/2022 171.80  171.95  168.33  171.08  2,891,428 
04/27/2022 168.82  171.74  168.05  170.43  2,229,492 
04/26/2022 170.14  172.54  168.96  169.46  1,922,258 
04/25/2022 171.84  172.77  168.03  172.50  2,841,928 
04/22/2022 177.91  178.23  173.07  173.25  3,203,016 
04/21/2022 180.95  183.11  176.92  177.58  1,897,129 
04/20/2022 180.39  183.16  179.51  179.64  1,570,749 
04/19/2022 176.81  178.62  175.98  178.05  3,328,179 
04/18/2022 173.95  177.31  173.95  175.75  2,651,556 
04/14/2022 178.87  180.68  174.30  175.00  3,473,691 
04/13/2022 177.75  180.15  176.97  178.44  2,254,346 
04/12/2022 182.25  183.90  178.56  179.75  1,821,545 
04/11/2022 184.57  188.59  183.67  182.48  2,588,600 
04/08/2022 183.20  185.16  181.94  183.19  2,694,300 
04/07/2022 181.05  182.55  177.32  179.90  2,303,272 
04/06/2022 180.83  182.47  180.15  179.48  1,904,030 
04/05/2022 181.61  185.23  181.21  180.90  1,710,676 
04/04/2022 180.23  184.66  177.53  181.32  2,663,697 
04/01/2022 184.24  185.89  180.21  179.66  2,485,335 
03/31/2022 190.16  191.78  184.34  182.95  3,301,368 
03/30/2022 194.04  194.39  189.21  189.18  1,980,765 
03/29/2022 197.90  198.98  193.39  192.48  1,440,715 
03/28/2022 194.74  195.10  191.56  193.12  1,789,876 
03/25/2022 193.65  197.40  193.26  194.87  1,607,803 
03/24/2022 193.93  194.66  192.06  191.67  1,585,741 
03/23/2022 194.89  197.20  192.61  191.10  1,535,795 
03/22/2022 196.27  199.43  195.38  195.76  1,958,145 
03/21/2022 194.93  195.43  190.73  191.44  1,859,592 
03/18/2022 194.92  195.00  188.97  191.40  5,385,963 
03/17/2022 189.25  193.09  187.32  191.50  2,195,404 
03/16/2022 188.40  192.84  187.41  190.82  2,057,843 
03/15/2022 185.37  186.27  182.48  183.73  2,114,832 
03/14/2022 183.79  186.52  182.19  181.87  2,421,360 
03/11/2022 186.13  188.26  181.89  180.66  2,342,912 
03/10/2022 184.08  185.55  182.10  183.45  2,314,855 
03/09/2022 188.60  190.15  185.85  185.23  1,699,769 
03/08/2022 182.33  187.00  180.00  180.12  3,016,473 
03/07/2022 183.68  184.61  178.67  177.24  3,215,812 
03/04/2022 186.57  187.54  182.11  183.36  2,823,970 
03/03/2022 193.50  195.32  190.61  190.03  2,762,394 
03/02/2022 190.00  195.11  189.46  192.12  2,303,806 
03/01/2022 197.59  198.40  186.56  185.66  3,781,475 
02/28/2022 196.53  199.58  196.29  197.63  2,555,921 
02/25/2022 197.58  203.66  197.13  201.02  2,031,437 
02/24/2022 192.00  196.09  189.64  194.02  2,833,151 

About PNC Bank Stock history

PNC Bank investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for PNC Bank is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in PNC Bank will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing PNC Bank historical stock prices may prove useful in developing a viable investing in PNC Bank
The PNC Financial Services Group, Inc. operates as a diversified financial services company in the United States. The PNC Financial Services Group, Inc. was founded in 1852 and is headquartered in Pittsburgh, Pennsylvania. PNC Bank operates under BanksRegional classification in the United States and is traded on New York Stock Exchange. It employs 57668 people.

PNC Bank Stock Technical Analysis

PNC Bank technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of PNC Bank technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of PNC Bank trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Transaction History Now

   

Transaction History

View history of all your transactions and understand their impact on performance
All  Next Launch Module

PNC Bank Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for PNC Bank stock's direction in advance. Along with the technical and fundamental analysis of PNC Bank Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of PNC Bank to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen stock market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Please check Your Equity Center. Note that the PNC Bank information on this page should be used as a complementary analysis to other PNC Bank's statistical models used to find the right mix of equity instruments to add to your existing portfolios or create a brand new portfolio. You can also try Correlation Analysis module to reduce portfolio risk simply by holding instruments which are not perfectly correlated.

Complementary Tools for PNC Bank Stock analysis

When running PNC Bank price analysis, check to measure PNC Bank's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy PNC Bank is operating at the current time. Most of PNC Bank's value examination focuses on studying past and present price action to predict the probability of PNC Bank's future price movements. You can analyze the entity against its peers and financial market as a whole to determine factors that move PNC Bank's price. Additionally, you may evaluate how the addition of PNC Bank to your portfolios can decrease your overall portfolio volatility.
Technical Analysis
Check basic technical indicators and analysis based on most latest market data
Go
Portfolio Holdings
Check your current holdings and cash postion to detemine if your portfolio needs rebalancing
Go
Probability Of Bankruptcy
Get analysis of equity chance of financial distress in the next 2 years
Go
Earnings Calls
Check upcoming earnings announcements updated hourly across public exchanges
Go
Stock Screener
Find equities using custom stock filter or screen asymmetry in trading patterns, price, volume, or investment outlook.
Go
CEO Directory
Screen CEOs from public companies around the world
Go
Competition Analyzer
Analyze and compare many basic indicators for a group of related or unrelated entities
Go
Focused Opportunities
Build portfolios using our predefined set of ideas and optimize them against your investing preferences
Go
Price Transformation
Use Price Transformation models to analyze depth of different equity instruments across global markets
Go
Global Markets Map
Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes
Go
Is PNC Bank's industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of PNC Bank. If investors know PNC Bank will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about PNC Bank listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
The market value of PNC Bank is measured differently than its book value, which is the value of PNC Bank that is recorded on the company's balance sheet. Investors also form their own opinion of PNC Bank's value that differs from its market value or its book value, called intrinsic value, which is PNC Bank's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because PNC Bank's market value can be influenced by many factors that don't directly affect PNC Bank's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between PNC Bank's value and its price as these two are different measures arrived at by different means. Investors typically determine PNC Bank value by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, PNC Bank's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.