Skip to main content
The PNC Financial Services Group, Inc. (PNC)
NYSE: PNC · Real-Time Price · USD
194.68
-0.09 (-0.05%)
Jan 8, 2025, 4:00 PM EST - Market closed

PNC Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 2025194.66195.41191.25194.68194.68-0.05%1,659,710
Jan 7, 2025195.92197.37193.56194.77194.77-0.42%2,727,094
Jan 6, 2025197.70199.23194.46195.59195.59-0.02%2,634,138
Jan 3, 2025192.15195.69190.50195.63195.632.22%1,358,144
Jan 2, 2025192.81194.40189.58191.39191.39-0.76%1,750,516
Dec 31, 2024193.34194.14192.16192.85192.850.17%1,011,554
Dec 30, 2024191.80193.32190.11192.53192.53-0.39%1,026,878
Dec 27, 2024193.62195.53192.21193.28193.28-0.77%886,451
Dec 26, 2024193.48194.90192.18194.77194.770.36%746,621
Dec 24, 2024193.55194.25191.94194.08194.080.50%724,335
Dec 23, 2024191.25193.30190.36193.12193.120.19%1,493,742
Dec 20, 2024189.29193.42189.00192.76192.761.44%3,961,459
Dec 19, 2024194.29195.58189.68190.03190.03-1.01%1,886,463
Dec 18, 2024198.94200.36191.29191.96191.96-3.20%3,539,022
Dec 17, 2024199.20199.47197.12198.30198.30-1.11%2,400,732
Dec 16, 2024201.90201.90199.35200.53200.53-0.48%2,480,042
Dec 13, 2024203.06203.06200.03201.50201.50-0.40%1,590,543
Dec 12, 2024204.29205.15202.14202.31202.31-0.53%1,618,748
Dec 11, 2024206.18206.47203.16203.38203.38-0.52%1,697,503
Dec 10, 2024205.88206.37203.31204.44204.44-0.03%2,146,196
Dec 9, 2024208.00209.16204.40204.50204.50-1.98%1,598,838
Dec 6, 2024209.24209.86207.13208.63208.63-0.10%1,485,962
Dec 5, 2024208.29210.83207.73208.83208.830.44%1,727,008
Dec 4, 2024209.13209.97206.64207.92207.92-0.52%1,458,359
Dec 3, 2024212.30212.63208.29209.01209.01-1.11%1,447,131
Dec 2, 2024215.69216.13211.20211.36211.36-1.56%1,774,180
Nov 29, 2024216.01216.26213.63214.72214.72-0.13%1,112,919
Nov 27, 2024214.20216.18214.04215.00215.000.37%1,565,734
Nov 26, 2024211.84214.81210.45214.20214.200.81%1,897,517
Nov 25, 2024211.97214.64211.75212.47212.471.14%2,315,146
Nov 22, 2024205.98210.71205.72210.07210.072.10%1,675,397
Nov 21, 2024203.95207.91203.95205.75205.750.88%3,183,070
Nov 20, 2024205.21205.62203.47203.95203.95-0.44%1,606,178
Nov 19, 2024204.50206.90204.36204.86204.86-0.95%1,841,920
Nov 18, 2024207.63208.41206.41206.83206.83-0.41%1,652,501
Nov 15, 2024208.12210.04206.40207.68207.68-0.13%2,511,633
Nov 14, 2024209.30210.40207.17207.96207.96-0.64%1,482,863
Nov 13, 2024212.11214.19208.69209.30209.30-0.82%1,653,217
Nov 12, 2024209.12211.40208.81211.04211.040.63%2,207,154
Nov 11, 2024206.28210.43206.28209.71209.712.81%2,578,705
Nov 8, 2024203.80205.20201.66203.97203.970.37%1,888,935
Nov 7, 2024202.88203.84200.88203.21203.21-0.86%3,634,289
Nov 6, 2024200.09205.06198.45204.97204.978.56%3,940,724
Nov 5, 2024186.21188.86185.70188.80188.801.53%1,524,103
Nov 4, 2024187.26188.30185.54185.95185.95-0.64%1,429,462
Nov 1, 2024189.50191.37187.00187.15187.15-0.59%1,971,479
Oct 31, 2024189.93191.84188.18188.27188.27-1.03%1,802,504
Oct 30, 2024187.26191.87186.77190.22190.221.26%1,634,894
Oct 29, 2024189.50190.00187.42187.85187.85-1.04%1,005,986
Oct 28, 2024187.50190.12186.27189.83189.832.16%1,189,180
Oct 25, 2024190.27190.64185.63185.82185.82-1.65%1,319,036
Oct 24, 2024188.93189.69186.96188.94188.940.39%1,223,001
Oct 23, 2024185.85188.53185.80188.21188.211.04%2,014,666
Oct 22, 2024185.80186.81183.86186.28186.280.34%1,870,925
Oct 21, 2024188.49189.81185.34185.64185.64-1.97%1,681,152
Oct 18, 2024190.57191.49188.01189.38189.380.31%1,852,617
Oct 17, 2024190.96192.93188.74188.80188.80-0.59%2,842,933
Oct 16, 2024192.76193.85189.62189.93189.93-1.25%2,920,392
Oct 15, 2024190.50196.64189.68192.34190.732.03%2,972,480
Oct 14, 2024187.26189.69186.13188.52186.950.40%2,205,755
Oct 11, 2024185.00189.17184.71187.77186.202.40%1,386,809
Oct 10, 2024182.68184.43182.23183.37181.840.05%1,453,912
Oct 9, 2024180.77184.04180.50183.27181.741.33%1,085,335
Oct 8, 2024183.14183.40180.44180.86179.35-0.75%1,449,473
Oct 7, 2024181.98183.25180.42182.23180.71-0.02%1,427,644
Oct 4, 2024181.35182.90179.94182.26180.742.17%1,103,791
Oct 3, 2024178.37179.45176.93178.39176.90-0.56%1,706,128
Oct 2, 2024179.55182.07178.75179.40177.90-0.27%1,393,969
Oct 1, 2024183.49183.71178.39179.89178.39-2.68%1,664,915
Sep 30, 2024182.75185.32181.67184.85183.310.97%1,493,442
Sep 27, 2024183.74184.72182.34183.07181.54-0.14%925,650
Sep 26, 2024183.73184.31182.09183.32181.790.85%1,445,546
Sep 25, 2024184.47184.47181.39181.77180.25-1.54%1,209,774
Sep 24, 2024185.88186.33183.33184.62183.08-0.25%1,404,208
Sep 23, 2024186.60187.77184.85185.09183.54-0.68%1,545,477
Sep 20, 2024185.93187.16185.55186.36184.80-0.45%2,651,660
Sep 19, 2024185.09187.78183.82187.20185.642.54%2,140,267
Sep 18, 2024181.85185.50180.65182.57181.050.60%1,458,128
Sep 17, 2024181.52182.88180.73181.49179.970.32%2,024,652
Sep 16, 2024178.23181.02178.23180.92179.412.08%1,187,640
Sep 13, 2024178.10180.00176.23177.24175.76-0.20%1,745,198
Sep 12, 2024177.52178.61175.19177.60176.120.27%1,939,081
Sep 11, 2024176.97177.50172.89177.12175.64-0.93%1,886,290
Sep 10, 2024183.35183.57175.95178.78177.29-2.10%2,628,519
Sep 9, 2024178.48183.37177.57182.61181.093.34%2,900,717
Sep 6, 2024180.71182.11175.57176.70175.22-2.35%1,679,479
Sep 5, 2024183.80184.27179.72180.95179.44-0.77%1,230,953
Sep 4, 2024184.50185.23181.08182.36180.84-1.16%1,608,858
Sep 3, 2024184.19185.84183.45184.50182.96-0.32%1,572,343
Aug 30, 2024183.17185.57183.17185.09183.541.12%1,978,286
Aug 29, 2024182.71184.56180.12183.04181.510.69%1,034,043
Aug 28, 2024178.58183.26178.58181.78180.261.47%1,577,731
Aug 27, 2024178.02179.27177.36179.15177.650.58%1,335,678
Aug 26, 2024179.29179.96177.70178.11176.620.01%1,009,659
Aug 23, 2024176.15180.19175.75178.10176.611.82%1,753,016
Aug 22, 2024173.56175.73173.21174.92173.460.89%1,531,431
Aug 21, 2024174.10174.35172.19173.37171.92-0.13%1,082,923
Aug 20, 2024173.69174.45173.14173.59172.14-0.52%1,323,813
Aug 19, 2024173.47174.81173.15174.50173.040.87%971,523
Aug 16, 2024171.80174.00171.80173.00171.560.69%1,365,469