The PNC Financial Services Group, Inc. (PNC)
NYSE: PNC · Real-Time Price · USD
208.73
-2.33 (-1.10%)
Dec 31, 2025, 4:00 PM EST - Market closed
PNC Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 211.00 | 211.39 | 208.38 | 208.73 | 208.73 | -1.10% | 1,249,898 |
| Dec 30, 2025 | 212.03 | 212.27 | 210.85 | 211.06 | 211.06 | -0.43% | 875,783 |
| Dec 29, 2025 | 213.97 | 214.02 | 211.87 | 211.97 | 211.97 | -0.90% | 1,264,151 |
| Dec 26, 2025 | 213.23 | 214.21 | 212.58 | 213.89 | 213.89 | 0.19% | 855,262 |
| Dec 24, 2025 | 211.96 | 214.59 | 211.32 | 213.48 | 213.48 | 0.72% | 689,989 |
| Dec 23, 2025 | 212.90 | 213.98 | 211.61 | 211.95 | 211.95 | -0.45% | 1,101,554 |
| Dec 22, 2025 | 210.20 | 213.28 | 209.37 | 212.90 | 212.90 | 1.28% | 1,308,068 |
| Dec 19, 2025 | 210.01 | 211.94 | 209.36 | 210.20 | 210.20 | 0.33% | 3,984,176 |
| Dec 18, 2025 | 210.73 | 213.00 | 208.69 | 209.50 | 209.50 | -0.38% | 2,119,184 |
| Dec 17, 2025 | 210.56 | 212.63 | 209.48 | 210.30 | 210.30 | 0.15% | 1,724,342 |
| Dec 16, 2025 | 212.27 | 212.27 | 209.81 | 209.98 | 209.98 | -0.43% | 1,723,078 |
| Dec 15, 2025 | 211.99 | 213.00 | 210.89 | 210.89 | 210.89 | 0.14% | 1,968,619 |
| Dec 12, 2025 | 213.03 | 213.03 | 209.96 | 210.59 | 210.59 | -0.43% | 1,820,300 |
| Dec 11, 2025 | 207.82 | 212.02 | 207.12 | 211.49 | 211.49 | 2.18% | 2,140,865 |
| Dec 10, 2025 | 202.69 | 207.96 | 202.22 | 206.97 | 206.97 | 2.38% | 2,329,749 |
| Dec 9, 2025 | 197.96 | 203.45 | 197.18 | 202.15 | 202.15 | 2.28% | 2,475,887 |
| Dec 8, 2025 | 198.13 | 199.64 | 196.32 | 197.65 | 197.65 | -0.11% | 2,245,176 |
| Dec 5, 2025 | 197.34 | 199.06 | 196.44 | 197.86 | 197.86 | -0.21% | 1,367,360 |
| Dec 4, 2025 | 198.00 | 199.56 | 197.77 | 198.27 | 198.27 | 0.14% | 1,939,348 |
| Dec 3, 2025 | 192.62 | 198.16 | 192.00 | 198.00 | 198.00 | 3.10% | 1,843,487 |
| Dec 2, 2025 | 192.49 | 193.45 | 191.37 | 192.05 | 192.05 | -0.18% | 1,306,038 |
| Dec 1, 2025 | 190.38 | 193.85 | 190.01 | 192.40 | 192.40 | 0.88% | 1,393,801 |
| Nov 28, 2025 | 191.73 | 192.60 | 190.66 | 190.72 | 190.72 | -0.60% | 887,337 |
| Nov 26, 2025 | 192.34 | 194.09 | 191.82 | 191.88 | 191.88 | -0.37% | 1,516,858 |
| Nov 25, 2025 | 190.00 | 193.83 | 188.50 | 192.59 | 192.59 | 2.16% | 1,889,640 |
| Nov 24, 2025 | 186.64 | 189.45 | 185.47 | 188.52 | 188.52 | 0.82% | 3,428,945 |
| Nov 21, 2025 | 184.05 | 189.34 | 183.90 | 186.99 | 186.99 | 1.88% | 2,391,029 |
| Nov 20, 2025 | 184.60 | 187.22 | 182.92 | 183.54 | 183.54 | 0.31% | 2,710,318 |
| Nov 19, 2025 | 180.36 | 183.40 | 180.00 | 182.97 | 182.97 | 1.60% | 2,181,757 |
| Nov 18, 2025 | 178.48 | 181.73 | 177.08 | 180.08 | 180.08 | 0.58% | 1,929,049 |
| Nov 17, 2025 | 183.38 | 183.82 | 178.37 | 179.04 | 179.04 | -2.69% | 2,313,161 |
| Nov 14, 2025 | 183.84 | 184.85 | 181.72 | 183.99 | 183.99 | - | 1,958,020 |
| Nov 13, 2025 | 186.60 | 187.08 | 183.59 | 183.99 | 183.99 | -1.56% | 1,098,031 |
| Nov 12, 2025 | 185.24 | 188.08 | 184.95 | 186.91 | 186.91 | 1.13% | 1,989,836 |
| Nov 11, 2025 | 185.99 | 186.36 | 184.43 | 184.82 | 184.82 | -0.15% | 1,139,976 |
| Nov 10, 2025 | 184.27 | 186.03 | 183.00 | 185.09 | 185.09 | 0.48% | 1,399,501 |
| Nov 7, 2025 | 181.99 | 184.23 | 180.48 | 184.20 | 184.20 | 0.70% | 1,390,051 |
| Nov 6, 2025 | 183.22 | 185.00 | 182.18 | 182.92 | 182.92 | -0.67% | 1,301,510 |
| Nov 5, 2025 | 183.06 | 185.29 | 181.51 | 184.15 | 184.15 | 0.66% | 1,800,969 |
| Nov 4, 2025 | 181.63 | 184.78 | 180.66 | 182.95 | 182.95 | 0.11% | 1,658,832 |
| Nov 3, 2025 | 181.89 | 182.79 | 179.82 | 182.74 | 182.74 | 0.10% | 2,035,676 |
| Oct 31, 2025 | 181.01 | 183.21 | 180.40 | 182.55 | 182.55 | 0.13% | 1,554,566 |
| Oct 30, 2025 | 181.33 | 185.09 | 180.37 | 182.32 | 182.32 | 0.72% | 1,959,904 |
| Oct 29, 2025 | 181.32 | 183.59 | 180.03 | 181.02 | 181.02 | -1.00% | 2,592,955 |
| Oct 28, 2025 | 185.03 | 185.03 | 181.93 | 182.84 | 182.84 | -1.09% | 1,798,432 |
| Oct 27, 2025 | 186.78 | 186.85 | 183.22 | 184.86 | 184.86 | -0.85% | 2,407,020 |
| Oct 24, 2025 | 183.53 | 187.33 | 182.13 | 186.44 | 186.44 | 2.47% | 2,243,136 |
| Oct 23, 2025 | 182.08 | 182.99 | 180.69 | 181.95 | 181.95 | 0.41% | 2,080,094 |
| Oct 22, 2025 | 182.51 | 182.51 | 180.14 | 181.20 | 181.20 | -0.39% | 1,922,068 |
| Oct 21, 2025 | 182.31 | 183.32 | 181.25 | 181.91 | 181.91 | -0.14% | 3,395,594 |