The PNC Financial Services Group, Inc. (PNC)
NYSE: PNC · Real-Time Price · USD
203.80
+2.86 (1.42%)
Sep 17, 2025, 3:52 PM EDT - Market open
PNC Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 201.46 | 205.84 | 201.10 | 203.09 | - | 1.07% | 757,428 |
| Sep 16, 2025 | 202.59 | 203.14 | 198.68 | 200.94 | 200.94 | -0.75% | 1,187,414 |
| Sep 15, 2025 | 202.25 | 205.13 | 201.89 | 202.46 | 202.46 | 0.24% | 1,464,319 |
| Sep 12, 2025 | 202.75 | 203.04 | 201.59 | 201.98 | 201.98 | -0.38% | 1,015,308 |
| Sep 11, 2025 | 201.61 | 203.53 | 201.15 | 202.75 | 202.75 | 0.43% | 1,271,076 |
| Sep 10, 2025 | 200.97 | 202.56 | 200.42 | 201.89 | 201.89 | 0.74% | 1,290,604 |
| Sep 9, 2025 | 203.77 | 204.95 | 198.84 | 200.41 | 200.41 | -1.65% | 1,856,221 |
| Sep 8, 2025 | 204.21 | 205.64 | 201.13 | 203.77 | 203.77 | -0.31% | 1,772,950 |
| Sep 5, 2025 | 207.76 | 208.80 | 203.74 | 204.40 | 204.40 | -1.43% | 1,273,036 |
| Sep 4, 2025 | 206.24 | 207.46 | 205.19 | 207.36 | 207.36 | 1.15% | 1,203,323 |
| Sep 3, 2025 | 204.40 | 205.74 | 202.93 | 205.00 | 205.00 | -0.20% | 1,827,676 |
| Sep 2, 2025 | 205.71 | 205.71 | 202.70 | 205.42 | 205.42 | -0.97% | 1,647,359 |
| Aug 29, 2025 | 205.60 | 208.34 | 205.60 | 207.44 | 207.44 | 0.89% | 2,045,639 |
| Aug 28, 2025 | 207.16 | 207.16 | 204.75 | 205.62 | 205.62 | -0.20% | 1,924,999 |
| Aug 27, 2025 | 203.04 | 206.61 | 202.10 | 206.04 | 206.04 | 1.27% | 1,762,703 |
| Aug 26, 2025 | 200.24 | 203.74 | 200.01 | 203.46 | 203.46 | 1.38% | 1,730,826 |
| Aug 25, 2025 | 201.30 | 201.47 | 200.16 | 200.70 | 200.70 | -0.49% | 1,275,034 |
| Aug 22, 2025 | 195.02 | 202.07 | 194.72 | 201.69 | 201.69 | 3.96% | 1,835,667 |
| Aug 21, 2025 | 194.29 | 195.16 | 193.07 | 194.00 | 194.00 | -0.51% | 1,405,535 |
| Aug 20, 2025 | 193.57 | 195.55 | 192.74 | 195.00 | 195.00 | 1.04% | 2,008,763 |
| Aug 19, 2025 | 191.88 | 194.08 | 191.56 | 192.99 | 192.99 | 0.51% | 1,701,235 |
| Aug 18, 2025 | 191.00 | 192.19 | 190.38 | 192.01 | 192.01 | 0.39% | 1,349,093 |
| Aug 15, 2025 | 195.85 | 195.85 | 191.12 | 191.27 | 191.27 | -1.70% | 1,300,420 |
| Aug 14, 2025 | 192.55 | 194.74 | 191.16 | 194.57 | 194.57 | 0.60% | 1,086,602 |
| Aug 13, 2025 | 192.00 | 193.68 | 190.75 | 193.40 | 193.40 | 1.13% | 1,506,096 |
| Aug 12, 2025 | 189.87 | 191.88 | 189.82 | 191.23 | 191.23 | 1.43% | 1,679,250 |
| Aug 11, 2025 | 190.10 | 190.48 | 187.86 | 188.53 | 188.53 | -0.64% | 1,571,719 |
| Aug 8, 2025 | 188.34 | 189.99 | 187.08 | 189.74 | 189.74 | 1.40% | 1,020,090 |
| Aug 7, 2025 | 190.11 | 190.12 | 186.48 | 187.12 | 187.12 | -0.76% | 1,280,661 |
| Aug 6, 2025 | 189.26 | 190.17 | 188.54 | 188.56 | 188.56 | -0.23% | 1,335,774 |
| Aug 5, 2025 | 189.73 | 190.50 | 186.66 | 188.99 | 188.99 | -0.04% | 1,497,506 |
| Aug 4, 2025 | 186.60 | 189.27 | 186.56 | 189.07 | 189.07 | 1.72% | 1,588,569 |
| Aug 1, 2025 | 187.45 | 187.97 | 183.84 | 185.88 | 185.88 | -2.31% | 2,639,409 |
| Jul 31, 2025 | 192.09 | 192.87 | 189.82 | 190.27 | 190.27 | -1.18% | 1,669,394 |
| Jul 30, 2025 | 195.02 | 195.26 | 191.42 | 192.55 | 192.55 | -0.42% | 1,546,152 |
| Jul 29, 2025 | 195.23 | 195.51 | 192.87 | 193.37 | 193.37 | -0.31% | 1,236,607 |
| Jul 28, 2025 | 196.03 | 196.50 | 193.06 | 193.97 | 193.97 | -1.06% | 1,483,996 |
| Jul 25, 2025 | 196.33 | 196.70 | 193.69 | 196.05 | 196.05 | -0.05% | 1,817,327 |
| Jul 24, 2025 | 197.77 | 198.68 | 196.15 | 196.15 | 196.15 | -0.81% | 2,139,323 |
| Jul 23, 2025 | 197.55 | 198.09 | 195.36 | 197.76 | 197.76 | 0.50% | 2,058,963 |
| Jul 22, 2025 | 195.89 | 199.00 | 195.58 | 196.78 | 196.78 | 0.38% | 2,107,062 |
| Jul 21, 2025 | 197.06 | 198.55 | 195.96 | 196.03 | 196.03 | -0.25% | 1,825,242 |
| Jul 18, 2025 | 196.34 | 196.79 | 193.94 | 196.52 | 196.52 | 0.27% | 2,548,396 |
| Jul 17, 2025 | 193.05 | 196.67 | 193.05 | 195.99 | 195.99 | 1.06% | 3,097,058 |
| Jul 16, 2025 | 196.89 | 197.07 | 191.51 | 193.93 | 193.93 | 0.93% | 3,764,062 |
| Jul 15, 2025 | 195.46 | 196.31 | 191.97 | 192.14 | 192.14 | -2.66% | 3,458,384 |
| Jul 14, 2025 | 197.60 | 198.07 | 195.98 | 197.39 | 195.66 | 0.19% | 2,142,083 |
| Jul 11, 2025 | 197.00 | 198.12 | 195.14 | 197.02 | 195.29 | -0.47% | 2,642,932 |
| Jul 10, 2025 | 196.60 | 199.02 | 195.99 | 197.95 | 196.21 | 0.92% | 3,802,789 |
| Jul 9, 2025 | 200.00 | 200.95 | 196.03 | 196.14 | 194.42 | -0.94% | 3,730,503 |