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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 185.03 | 185.03 | 181.93 | 183.49 | - | -0.74% | 1,143,114 |
| 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 |
| Oct 20, 2025 | 180.22 | 182.42 | 179.72 | 182.17 | 182.17 | 1.54% | 2,506,588 |
| Oct 17, 2025 | 179.95 | 180.54 | 176.88 | 179.40 | 179.40 | 0.58% | 3,369,753 |
| Oct 16, 2025 | 183.27 | 184.77 | 177.56 | 178.37 | 178.37 | -2.18% | 3,568,280 |
| Oct 15, 2025 | 183.84 | 186.90 | 179.21 | 182.34 | 182.34 | -3.90% | 6,663,169 |
| Oct 14, 2025 | 184.63 | 190.40 | 184.50 | 189.73 | 189.73 | 1.50% | 3,264,286 |
| Oct 13, 2025 | 186.45 | 187.72 | 184.71 | 186.92 | 185.26 | 1.61% | 1,818,117 |
| Oct 10, 2025 | 191.27 | 192.04 | 183.62 | 183.95 | 182.32 | -3.52% | 2,209,011 |
| Oct 9, 2025 | 191.16 | 192.25 | 188.63 | 190.67 | 188.98 | 0.27% | 1,899,880 |
| Oct 8, 2025 | 193.87 | 193.87 | 190.11 | 190.16 | 188.47 | -1.88% | 1,630,140 |
| Oct 7, 2025 | 196.16 | 198.93 | 192.66 | 193.81 | 192.09 | -0.93% | 1,599,375 |
| Oct 6, 2025 | 199.92 | 202.00 | 194.68 | 195.62 | 193.88 | -1.43% | 2,208,719 |
| Oct 3, 2025 | 198.93 | 200.52 | 197.46 | 198.46 | 196.70 | 0.15% | 1,137,861 |
| Oct 2, 2025 | 197.44 | 199.61 | 196.62 | 198.16 | 196.40 | -0.14% | 1,122,401 |
| Oct 1, 2025 | 199.62 | 200.38 | 197.90 | 198.44 | 196.68 | -1.24% | 1,378,280 |
| Sep 30, 2025 | 202.19 | 202.79 | 197.40 | 200.93 | 199.15 | -0.46% | 1,516,701 |
| Sep 29, 2025 | 203.92 | 204.05 | 200.20 | 201.85 | 200.06 | -0.72% | 1,635,910 |
| Sep 26, 2025 | 204.10 | 205.65 | 202.62 | 203.32 | 201.51 | 0.29% | 1,008,195 |
| Sep 25, 2025 | 203.12 | 204.22 | 202.15 | 202.74 | 200.94 | -0.66% | 1,043,034 |
| Sep 24, 2025 | 203.99 | 205.97 | 202.59 | 204.08 | 202.27 | 0.08% | 1,782,659 |
| Sep 23, 2025 | 204.00 | 206.79 | 203.11 | 203.92 | 202.11 | 0.39% | 1,310,711 |
| Sep 22, 2025 | 204.12 | 205.45 | 202.55 | 203.12 | 201.32 | -1.17% | 1,216,702 |
| Sep 19, 2025 | 206.71 | 206.71 | 204.00 | 205.52 | 203.70 | -0.36% | 3,001,359 |
| Sep 18, 2025 | 203.92 | 206.53 | 203.40 | 206.27 | 204.44 | 1.23% | 1,125,199 |
| Sep 17, 2025 | 201.46 | 205.84 | 201.10 | 203.77 | 201.96 | 1.41% | 1,387,626 |
| Sep 16, 2025 | 202.59 | 203.14 | 198.68 | 200.94 | 199.16 | -0.75% | 1,187,414 |
| Sep 15, 2025 | 202.25 | 205.13 | 201.89 | 202.46 | 200.66 | 0.24% | 1,464,319 |
| Sep 12, 2025 | 202.75 | 203.04 | 201.59 | 201.98 | 200.19 | -0.38% | 1,015,308 |
| Sep 11, 2025 | 201.61 | 203.53 | 201.15 | 202.75 | 200.95 | 0.43% | 1,271,076 |
| Sep 10, 2025 | 200.97 | 202.56 | 200.42 | 201.89 | 200.10 | 0.74% | 1,290,604 |
| Sep 9, 2025 | 203.77 | 204.95 | 198.84 | 200.41 | 198.63 | -1.65% | 1,856,221 |
| Sep 8, 2025 | 204.21 | 205.64 | 201.13 | 203.77 | 201.96 | -0.31% | 1,772,950 |
| Sep 5, 2025 | 207.76 | 208.80 | 203.74 | 204.40 | 202.59 | -1.43% | 1,273,036 |
| Sep 4, 2025 | 206.24 | 207.46 | 205.19 | 207.36 | 205.52 | 1.15% | 1,203,323 |
| Sep 3, 2025 | 204.40 | 205.74 | 202.93 | 205.00 | 203.18 | -0.20% | 1,827,676 |
| Sep 2, 2025 | 205.71 | 205.71 | 202.70 | 205.42 | 203.60 | -0.97% | 1,647,359 |
| Aug 29, 2025 | 205.60 | 208.34 | 205.60 | 207.44 | 205.60 | 0.89% | 2,045,639 |
| Aug 28, 2025 | 207.16 | 207.16 | 204.75 | 205.62 | 203.79 | -0.20% | 1,924,999 |
| Aug 27, 2025 | 203.04 | 206.61 | 202.10 | 206.04 | 204.21 | 1.27% | 1,762,703 |
| Aug 26, 2025 | 200.24 | 203.74 | 200.01 | 203.46 | 201.65 | 1.38% | 1,730,826 |
| Aug 25, 2025 | 201.30 | 201.47 | 200.16 | 200.70 | 198.92 | -0.49% | 1,275,034 |
| Aug 22, 2025 | 195.02 | 202.07 | 194.72 | 201.69 | 199.90 | 3.96% | 1,835,667 |
| Aug 21, 2025 | 194.29 | 195.16 | 193.07 | 194.00 | 192.28 | -0.51% | 1,405,535 |
| Aug 20, 2025 | 193.57 | 195.55 | 192.74 | 195.00 | 193.27 | 1.04% | 2,008,763 |
| Aug 19, 2025 | 191.88 | 194.08 | 191.56 | 192.99 | 191.28 | 0.51% | 1,701,235 |