The PNC Financial Services Group, Inc. (PNC)
NYSE: PNC · Real-Time Price · USD
182.77
-2.09 (-1.13%)
Oct 28, 2025, 4:00 PM EDT - Market closed

PNC Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025185.03185.03181.93183.49--0.74%1,143,114
Oct 27, 2025186.78186.85183.22184.86184.86-0.85%2,407,020
Oct 24, 2025183.53187.33182.13186.44186.442.47%2,243,136
Oct 23, 2025182.08182.99180.69181.95181.950.41%2,080,094
Oct 22, 2025182.51182.51180.14181.20181.20-0.39%1,922,068
Oct 21, 2025182.31183.32181.25181.91181.91-0.14%3,395,594
Oct 20, 2025180.22182.42179.72182.17182.171.54%2,506,588
Oct 17, 2025179.95180.54176.88179.40179.400.58%3,369,753
Oct 16, 2025183.27184.77177.56178.37178.37-2.18%3,568,280
Oct 15, 2025183.84186.90179.21182.34182.34-3.90%6,663,169
Oct 14, 2025184.63190.40184.50189.73189.731.50%3,264,286
Oct 13, 2025186.45187.72184.71186.92185.261.61%1,818,117
Oct 10, 2025191.27192.04183.62183.95182.32-3.52%2,209,011
Oct 9, 2025191.16192.25188.63190.67188.980.27%1,899,880
Oct 8, 2025193.87193.87190.11190.16188.47-1.88%1,630,140
Oct 7, 2025196.16198.93192.66193.81192.09-0.93%1,599,375
Oct 6, 2025199.92202.00194.68195.62193.88-1.43%2,208,719
Oct 3, 2025198.93200.52197.46198.46196.700.15%1,137,861
Oct 2, 2025197.44199.61196.62198.16196.40-0.14%1,122,401
Oct 1, 2025199.62200.38197.90198.44196.68-1.24%1,378,280
Sep 30, 2025202.19202.79197.40200.93199.15-0.46%1,516,701
Sep 29, 2025203.92204.05200.20201.85200.06-0.72%1,635,910
Sep 26, 2025204.10205.65202.62203.32201.510.29%1,008,195
Sep 25, 2025203.12204.22202.15202.74200.94-0.66%1,043,034
Sep 24, 2025203.99205.97202.59204.08202.270.08%1,782,659
Sep 23, 2025204.00206.79203.11203.92202.110.39%1,310,711
Sep 22, 2025204.12205.45202.55203.12201.32-1.17%1,216,702
Sep 19, 2025206.71206.71204.00205.52203.70-0.36%3,001,359
Sep 18, 2025203.92206.53203.40206.27204.441.23%1,125,199
Sep 17, 2025201.46205.84201.10203.77201.961.41%1,387,626
Sep 16, 2025202.59203.14198.68200.94199.16-0.75%1,187,414
Sep 15, 2025202.25205.13201.89202.46200.660.24%1,464,319
Sep 12, 2025202.75203.04201.59201.98200.19-0.38%1,015,308
Sep 11, 2025201.61203.53201.15202.75200.950.43%1,271,076
Sep 10, 2025200.97202.56200.42201.89200.100.74%1,290,604
Sep 9, 2025203.77204.95198.84200.41198.63-1.65%1,856,221
Sep 8, 2025204.21205.64201.13203.77201.96-0.31%1,772,950
Sep 5, 2025207.76208.80203.74204.40202.59-1.43%1,273,036
Sep 4, 2025206.24207.46205.19207.36205.521.15%1,203,323
Sep 3, 2025204.40205.74202.93205.00203.18-0.20%1,827,676
Sep 2, 2025205.71205.71202.70205.42203.60-0.97%1,647,359
Aug 29, 2025205.60208.34205.60207.44205.600.89%2,045,639
Aug 28, 2025207.16207.16204.75205.62203.79-0.20%1,924,999
Aug 27, 2025203.04206.61202.10206.04204.211.27%1,762,703
Aug 26, 2025200.24203.74200.01203.46201.651.38%1,730,826
Aug 25, 2025201.30201.47200.16200.70198.92-0.49%1,275,034
Aug 22, 2025195.02202.07194.72201.69199.903.96%1,835,667
Aug 21, 2025194.29195.16193.07194.00192.28-0.51%1,405,535
Aug 20, 2025193.57195.55192.74195.00193.271.04%2,008,763
Aug 19, 2025191.88194.08191.56192.99191.280.51%1,701,235