Skip to main content
logo
The PNC Financial Services Group, Inc. (PNC)
NYSE: PNC · Real-Time Price · USD
224.46
+3.07 (1.39%)
At close: Jan 29, 2026, 4:00 PM EST
224.46
0.00 (0.00%)
After-hours: Jan 29, 2026, 4:00 PM EST

PNC Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 2026222.97224.38220.85223.59-0.99%1,022,152
Jan 28, 2026223.30224.21219.40221.39221.39-1.03%2,418,578
Jan 27, 2026220.53224.07220.53223.70223.701.34%2,196,515
Jan 26, 2026219.59221.67219.23220.75220.750.62%2,317,846
Jan 23, 2026221.44221.99217.50219.39219.39-1.18%3,222,237
Jan 22, 2026225.62227.29221.52222.00222.00-1.55%5,271,948
Jan 21, 2026222.09227.78221.59225.49225.492.05%4,035,243
Jan 20, 2026219.79224.77218.29220.96220.96-0.99%5,489,270
Jan 16, 2026225.00227.00219.69223.18221.483.79%4,866,135
Jan 15, 2026212.81216.21212.42215.04213.401.28%2,576,130
Jan 14, 2026211.10213.09209.53212.32210.70-0.06%3,026,807
Jan 13, 2026216.43216.73212.26212.45210.83-1.52%2,133,370
Jan 12, 2026215.25217.00214.22215.74214.10-0.83%2,866,549
Jan 9, 2026218.74220.08217.43217.55215.89-0.50%2,873,854
Jan 8, 2026215.51220.54215.25218.64216.971.10%3,166,654
Jan 7, 2026217.38218.07214.85216.27214.62-0.81%2,130,883
Jan 6, 2026216.01219.74214.36218.04216.381.04%2,291,369
Jan 5, 2026211.75219.64211.75215.80214.162.05%3,402,928
Jan 2, 2026208.73212.59208.36211.46209.851.31%2,074,220
Dec 31, 2025211.00211.39208.38208.73207.14-1.10%1,315,149
Dec 30, 2025212.03212.27210.85211.06209.45-0.43%884,192
Dec 29, 2025213.97214.02211.87211.97210.36-0.90%1,274,660
Dec 26, 2025213.23214.21212.58213.89212.260.19%887,285
Dec 24, 2025211.96214.59211.32213.48211.850.72%712,795
Dec 23, 2025212.90213.98211.61211.95210.34-0.45%1,121,932
Dec 22, 2025210.20213.28209.37212.90211.281.28%1,359,920
Dec 19, 2025210.01211.94209.36210.20208.600.33%4,273,613
Dec 18, 2025210.73213.00208.69209.50207.90-0.38%2,119,216
Dec 17, 2025210.56212.63209.48210.30208.700.15%1,724,342
Dec 16, 2025212.27212.27209.81209.98208.38-0.43%1,723,078
Dec 15, 2025211.99213.00210.89210.89209.280.14%1,968,619
Dec 12, 2025213.03213.03209.96210.59208.99-0.43%1,820,300
Dec 11, 2025207.82212.02207.12211.49209.882.18%2,140,865
Dec 10, 2025202.69207.96202.22206.97205.392.38%2,329,749
Dec 9, 2025197.96203.45197.18202.15200.612.28%2,475,887
Dec 8, 2025198.13199.64196.32197.65196.14-0.11%2,245,176
Dec 5, 2025197.34199.06196.44197.86196.35-0.21%1,367,360
Dec 4, 2025198.00199.56197.77198.27196.760.14%1,939,348
Dec 3, 2025192.62198.16192.00198.00196.493.10%1,843,487
Dec 2, 2025192.49193.45191.37192.05190.59-0.18%1,306,038
Dec 1, 2025190.38193.85190.01192.40190.930.88%1,393,801
Nov 28, 2025191.73192.60190.66190.72189.27-0.60%887,337
Nov 26, 2025192.34194.09191.82191.88190.42-0.37%1,516,858
Nov 25, 2025190.00193.83188.50192.59191.122.16%1,889,640
Nov 24, 2025186.64189.45185.47188.52187.080.82%3,428,945
Nov 21, 2025184.05189.34183.90186.99185.571.88%2,391,029
Nov 20, 2025184.60187.22182.92183.54182.140.31%2,710,318
Nov 19, 2025180.36183.40180.00182.97181.581.60%2,181,757
Nov 18, 2025178.48181.73177.08180.08178.710.58%1,929,049
Nov 17, 2025183.38183.82178.37179.04177.68-2.69%2,313,161