The PNC Financial Services Group, Inc. (PNC)
NYSE: PNC · Real-Time Price · USD
185.95
-1.20 (-0.64%)
Nov 4, 2024, 4:00 PM EST - Market closed
PNC Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 189.50 | 191.37 | 187.00 | 187.15 | 187.15 | -0.59% | 1,971,479 |
| Oct 31, 2024 | 189.93 | 191.84 | 188.18 | 188.27 | 188.27 | -1.03% | 1,802,504 |
| Oct 30, 2024 | 187.26 | 191.87 | 186.77 | 190.22 | 190.22 | 1.26% | 1,634,894 |
| Oct 29, 2024 | 189.50 | 190.00 | 187.42 | 187.85 | 187.85 | -1.04% | 1,005,986 |
| Oct 28, 2024 | 187.50 | 190.12 | 186.27 | 189.83 | 189.83 | 2.16% | 1,189,180 |
| Oct 25, 2024 | 190.27 | 190.64 | 185.63 | 185.82 | 185.82 | -1.65% | 1,319,036 |
| Oct 24, 2024 | 188.93 | 189.69 | 186.96 | 188.94 | 188.94 | 0.39% | 1,223,001 |
| Oct 23, 2024 | 185.85 | 188.53 | 185.80 | 188.21 | 188.21 | 1.04% | 2,014,666 |
| Oct 22, 2024 | 185.80 | 186.81 | 183.86 | 186.28 | 186.28 | 0.34% | 1,870,925 |
| Oct 21, 2024 | 188.49 | 189.81 | 185.34 | 185.64 | 185.64 | -1.97% | 1,681,152 |
| Oct 18, 2024 | 190.57 | 191.49 | 188.01 | 189.38 | 189.38 | 0.31% | 1,852,617 |
| Oct 17, 2024 | 190.96 | 192.93 | 188.74 | 188.80 | 188.80 | -0.59% | 2,842,933 |
| Oct 16, 2024 | 192.76 | 193.85 | 189.62 | 189.93 | 189.93 | -1.25% | 2,920,392 |
| Oct 15, 2024 | 190.50 | 196.64 | 189.68 | 192.34 | 190.73 | 2.03% | 2,972,480 |
| Oct 14, 2024 | 187.26 | 189.69 | 186.13 | 188.52 | 186.95 | 0.40% | 2,205,755 |
| Oct 11, 2024 | 185.00 | 189.17 | 184.71 | 187.77 | 186.20 | 2.40% | 1,386,809 |
| Oct 10, 2024 | 182.68 | 184.43 | 182.23 | 183.37 | 181.84 | 0.05% | 1,453,912 |
| Oct 9, 2024 | 180.77 | 184.04 | 180.50 | 183.27 | 181.74 | 1.33% | 1,085,335 |
| Oct 8, 2024 | 183.14 | 183.40 | 180.44 | 180.86 | 179.35 | -0.75% | 1,449,473 |
| Oct 7, 2024 | 181.98 | 183.25 | 180.42 | 182.23 | 180.71 | -0.02% | 1,427,644 |
| Oct 4, 2024 | 181.35 | 182.90 | 179.94 | 182.26 | 180.74 | 2.17% | 1,103,791 |
| Oct 3, 2024 | 178.37 | 179.45 | 176.93 | 178.39 | 176.90 | -0.56% | 1,706,128 |
| Oct 2, 2024 | 179.55 | 182.07 | 178.75 | 179.40 | 177.90 | -0.27% | 1,393,969 |
| Oct 1, 2024 | 183.49 | 183.71 | 178.39 | 179.89 | 178.39 | -2.68% | 1,664,915 |
| Sep 30, 2024 | 182.75 | 185.32 | 181.67 | 184.85 | 183.31 | 0.97% | 1,493,442 |
| Sep 27, 2024 | 183.74 | 184.72 | 182.34 | 183.07 | 181.54 | -0.14% | 925,650 |
| Sep 26, 2024 | 183.73 | 184.31 | 182.09 | 183.32 | 181.79 | 0.85% | 1,445,546 |
| Sep 25, 2024 | 184.47 | 184.47 | 181.39 | 181.77 | 180.25 | -1.54% | 1,209,774 |
| Sep 24, 2024 | 185.88 | 186.33 | 183.33 | 184.62 | 183.08 | -0.25% | 1,404,208 |
| Sep 23, 2024 | 186.60 | 187.77 | 184.85 | 185.09 | 183.54 | -0.68% | 1,545,477 |
| Sep 20, 2024 | 185.93 | 187.16 | 185.55 | 186.36 | 184.80 | -0.45% | 2,651,660 |
| Sep 19, 2024 | 185.09 | 187.78 | 183.82 | 187.20 | 185.64 | 2.54% | 2,140,267 |
| Sep 18, 2024 | 181.85 | 185.50 | 180.65 | 182.57 | 181.05 | 0.60% | 1,458,128 |
| Sep 17, 2024 | 181.52 | 182.88 | 180.73 | 181.49 | 179.97 | 0.32% | 2,024,652 |
| Sep 16, 2024 | 178.23 | 181.02 | 178.23 | 180.92 | 179.41 | 2.08% | 1,187,640 |
| Sep 13, 2024 | 178.10 | 180.00 | 176.23 | 177.24 | 175.76 | -0.20% | 1,745,198 |
| Sep 12, 2024 | 177.52 | 178.61 | 175.19 | 177.60 | 176.12 | 0.27% | 1,939,081 |
| Sep 11, 2024 | 176.97 | 177.50 | 172.89 | 177.12 | 175.64 | -0.93% | 1,886,290 |
| Sep 10, 2024 | 183.35 | 183.57 | 175.95 | 178.78 | 177.29 | -2.10% | 2,628,519 |
| Sep 9, 2024 | 178.48 | 183.37 | 177.57 | 182.61 | 181.09 | 3.34% | 2,900,717 |
| Sep 6, 2024 | 180.71 | 182.11 | 175.57 | 176.70 | 175.22 | -2.35% | 1,679,479 |
| Sep 5, 2024 | 183.80 | 184.27 | 179.72 | 180.95 | 179.44 | -0.77% | 1,230,953 |
| Sep 4, 2024 | 184.50 | 185.23 | 181.08 | 182.36 | 180.84 | -1.16% | 1,608,858 |
| Sep 3, 2024 | 184.19 | 185.84 | 183.45 | 184.50 | 182.96 | -0.32% | 1,572,343 |
| Aug 30, 2024 | 183.17 | 185.57 | 183.17 | 185.09 | 183.54 | 1.12% | 1,978,286 |
| Aug 29, 2024 | 182.71 | 184.56 | 180.12 | 183.04 | 181.51 | 0.69% | 1,034,043 |
| Aug 28, 2024 | 178.58 | 183.26 | 178.58 | 181.78 | 180.26 | 1.47% | 1,577,731 |
| Aug 27, 2024 | 178.02 | 179.27 | 177.36 | 179.15 | 177.65 | 0.58% | 1,335,678 |
| Aug 26, 2024 | 179.29 | 179.96 | 177.70 | 178.11 | 176.62 | 0.01% | 1,009,659 |
| Aug 23, 2024 | 176.15 | 180.19 | 175.75 | 178.10 | 176.61 | 1.82% | 1,753,016 |
| Aug 22, 2024 | 173.56 | 175.73 | 173.21 | 174.92 | 173.46 | 0.89% | 1,531,431 |
| Aug 21, 2024 | 174.10 | 174.35 | 172.19 | 173.37 | 171.92 | -0.13% | 1,082,923 |
| Aug 20, 2024 | 173.69 | 174.45 | 173.14 | 173.59 | 172.14 | -0.52% | 1,323,813 |
| Aug 19, 2024 | 173.47 | 174.81 | 173.15 | 174.50 | 173.04 | 0.87% | 971,523 |
| Aug 16, 2024 | 171.80 | 174.00 | 171.80 | 173.00 | 171.56 | 0.69% | 1,365,469 |
| Aug 15, 2024 | 171.90 | 173.13 | 171.25 | 171.82 | 170.39 | 2.05% | 1,838,125 |
| Aug 14, 2024 | 168.31 | 169.20 | 167.00 | 168.37 | 166.96 | 0.10% | 1,764,379 |
| Aug 13, 2024 | 168.37 | 168.37 | 166.42 | 168.21 | 166.81 | 0.71% | 1,567,034 |
| Aug 12, 2024 | 170.63 | 171.94 | 166.80 | 167.02 | 165.63 | -1.71% | 1,772,269 |
| Aug 9, 2024 | 170.11 | 170.52 | 169.40 | 169.92 | 168.50 | -0.21% | 710,475 |
| Aug 8, 2024 | 168.39 | 170.59 | 168.32 | 170.28 | 168.86 | 2.12% | 1,497,312 |
| Aug 7, 2024 | 171.70 | 172.73 | 166.63 | 166.75 | 165.36 | -1.38% | 1,729,130 |
| Aug 6, 2024 | 165.94 | 170.14 | 165.15 | 169.09 | 167.68 | 1.97% | 2,114,859 |
| Aug 5, 2024 | 166.14 | 166.81 | 162.15 | 165.82 | 164.44 | -2.46% | 3,319,115 |
| Aug 2, 2024 | 173.82 | 173.82 | 169.09 | 170.00 | 168.58 | -3.40% | 2,917,005 |
| Aug 1, 2024 | 181.33 | 181.86 | 175.28 | 175.99 | 174.52 | -2.82% | 2,237,926 |
| Jul 31, 2024 | 181.50 | 182.79 | 180.37 | 181.10 | 179.59 | -0.48% | 1,863,386 |
| Jul 30, 2024 | 182.00 | 182.84 | 180.80 | 181.98 | 180.46 | 0.54% | 1,639,885 |
| Jul 29, 2024 | 181.36 | 181.83 | 180.20 | 181.00 | 179.49 | -0.12% | 1,782,422 |
| Jul 26, 2024 | 180.48 | 182.42 | 180.05 | 181.21 | 179.70 | 0.67% | 1,824,138 |
| Jul 25, 2024 | 178.21 | 182.51 | 177.55 | 180.00 | 178.50 | 1.47% | 1,843,334 |
| Jul 24, 2024 | 179.49 | 180.65 | 176.46 | 177.40 | 175.92 | -0.68% | 2,710,404 |
| Jul 23, 2024 | 176.51 | 179.60 | 175.71 | 178.62 | 177.13 | 0.83% | 1,401,218 |
| Jul 22, 2024 | 175.19 | 177.23 | 173.01 | 177.15 | 175.67 | 0.93% | 1,995,217 |
| Jul 19, 2024 | 176.67 | 177.93 | 174.20 | 175.51 | 174.04 | -0.32% | 1,601,122 |
| Jul 18, 2024 | 178.46 | 180.97 | 174.98 | 176.07 | 174.60 | -2.03% | 2,183,854 |
| Jul 17, 2024 | 177.40 | 180.86 | 176.56 | 179.71 | 178.21 | 1.54% | 2,562,473 |
| Jul 16, 2024 | 168.75 | 177.83 | 168.75 | 176.98 | 175.50 | 4.71% | 5,412,704 |
| Jul 15, 2024 | 168.75 | 170.91 | 167.75 | 169.02 | 167.61 | 0.27% | 2,719,193 |
| Jul 12, 2024 | 167.50 | 169.68 | 167.17 | 168.56 | 165.58 | 0.15% | 2,435,860 |
| Jul 11, 2024 | 165.81 | 169.11 | 165.36 | 168.30 | 165.33 | 2.43% | 3,299,033 |
| Jul 10, 2024 | 161.25 | 164.46 | 161.19 | 164.30 | 161.40 | 1.73% | 2,218,936 |
| Jul 9, 2024 | 158.04 | 162.07 | 157.72 | 161.51 | 158.66 | 1.73% | 1,879,130 |
| Jul 8, 2024 | 158.87 | 159.94 | 157.57 | 158.77 | 155.97 | 1.44% | 1,261,470 |
| Jul 5, 2024 | 158.10 | 158.31 | 155.90 | 156.51 | 153.75 | -0.81% | 975,132 |
| Jul 3, 2024 | 159.12 | 159.12 | 157.57 | 157.79 | 155.01 | -0.66% | 914,084 |
| Jul 2, 2024 | 155.52 | 158.90 | 155.45 | 158.84 | 156.04 | 1.73% | 1,326,021 |
| Jul 1, 2024 | 155.94 | 157.72 | 155.46 | 156.14 | 153.38 | 0.42% | 1,583,461 |
| Jun 28, 2024 | 153.08 | 155.85 | 152.84 | 155.48 | 152.74 | 2.34% | 2,706,290 |
| Jun 27, 2024 | 151.13 | 152.39 | 150.60 | 151.93 | 149.25 | 0.08% | 1,008,781 |
| Jun 26, 2024 | 150.98 | 152.59 | 150.28 | 151.81 | 149.13 | -0.06% | 1,842,288 |
| Jun 25, 2024 | 154.22 | 155.44 | 151.84 | 151.90 | 149.22 | -1.94% | 1,420,482 |
| Jun 24, 2024 | 154.05 | 156.85 | 152.95 | 154.90 | 152.17 | 1.11% | 1,445,466 |
| Jun 21, 2024 | 153.19 | 153.36 | 151.13 | 153.20 | 150.50 | 0.01% | 2,598,345 |
| Jun 20, 2024 | 153.01 | 153.96 | 152.37 | 153.18 | 150.48 | -0.84% | 1,300,128 |
| Jun 18, 2024 | 152.59 | 154.88 | 152.00 | 154.48 | 151.75 | 1.11% | 1,420,216 |
| Jun 17, 2024 | 150.67 | 152.87 | 150.02 | 152.78 | 150.08 | 1.12% | 974,065 |
| Jun 14, 2024 | 150.07 | 151.46 | 149.05 | 151.09 | 148.42 | -0.43% | 887,888 |
| Jun 13, 2024 | 152.33 | 152.66 | 150.37 | 151.75 | 149.07 | -0.58% | 918,325 |
| Jun 12, 2024 | 153.14 | 154.29 | 152.02 | 152.64 | 149.95 | 1.59% | 1,669,631 |