Skip to main content
The PNC Financial Services Group, Inc. (PNC)
NYSE: PNC · Real-Time Price · USD
178.39
-1.01 (-0.56%)
At close: Oct 3, 2024, 4:00 PM
179.53
+1.14 (0.64%)
Pre-market: Oct 4, 2024, 8:32 AM EDT

PNC Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 2024178.37179.45176.93178.39178.39-0.56%1,706,128
Oct 2, 2024179.55182.07178.75179.40179.40-0.27%1,393,969
Oct 1, 2024183.49183.71178.39179.89179.89-2.68%1,664,915
Sep 30, 2024182.75185.32181.67184.85184.850.97%1,493,442
Sep 27, 2024183.74184.72182.34183.07183.07-0.14%925,650
Sep 26, 2024183.73184.31182.09183.32183.320.85%1,445,546
Sep 25, 2024184.47184.47181.39181.77181.77-1.54%1,209,774
Sep 24, 2024185.88186.33183.33184.62184.62-0.25%1,404,208
Sep 23, 2024186.60187.77184.85185.09185.09-0.68%1,545,477
Sep 20, 2024185.93187.16185.55186.36186.36-0.45%2,651,660
Sep 19, 2024185.09187.78183.82187.20187.202.54%2,140,267
Sep 18, 2024181.85185.50180.65182.57182.570.60%1,458,128
Sep 17, 2024181.52182.88180.73181.49181.490.32%2,024,652
Sep 16, 2024178.23181.02178.23180.92180.922.08%1,187,640
Sep 13, 2024178.10180.00176.23177.24177.24-0.20%1,745,198
Sep 12, 2024177.52178.61175.19177.60177.600.27%1,939,081
Sep 11, 2024176.97177.50172.89177.12177.12-0.93%1,886,290
Sep 10, 2024183.35183.57175.95178.78178.78-2.10%2,628,519
Sep 9, 2024178.48183.37177.57182.61182.613.34%2,900,717
Sep 6, 2024180.71182.11175.57176.70176.70-2.35%1,679,479
Sep 5, 2024183.80184.27179.72180.95180.95-0.77%1,230,953
Sep 4, 2024184.50185.23181.08182.36182.36-1.16%1,608,858
Sep 3, 2024184.19185.84183.45184.50184.50-0.32%1,572,343
Aug 30, 2024183.17185.57183.17185.09185.091.12%1,978,286
Aug 29, 2024182.71184.56180.12183.04183.040.69%1,034,043
Aug 28, 2024178.58183.26178.58181.78181.781.47%1,577,731
Aug 27, 2024178.02179.27177.36179.15179.150.58%1,335,678
Aug 26, 2024179.29179.96177.70178.11178.110.01%1,009,659
Aug 23, 2024176.15180.19175.75178.10178.101.82%1,753,016
Aug 22, 2024173.56175.73173.21174.92174.920.89%1,531,431
Aug 21, 2024174.10174.35172.19173.37173.37-0.13%1,082,923
Aug 20, 2024173.69174.45173.14173.59173.59-0.52%1,323,813
Aug 19, 2024173.47174.81173.15174.50174.500.87%971,523
Aug 16, 2024171.80174.00171.80173.00173.000.69%1,365,469
Aug 15, 2024171.90173.13171.25171.82171.822.05%1,838,125
Aug 14, 2024168.31169.20167.00168.37168.370.10%1,764,379
Aug 13, 2024168.37168.37166.42168.21168.210.71%1,567,034
Aug 12, 2024170.63171.94166.80167.02167.02-1.71%1,772,269
Aug 9, 2024170.11170.52169.40169.92169.92-0.21%710,475
Aug 8, 2024168.39170.59168.32170.28170.282.12%1,497,312
Aug 7, 2024171.70172.73166.63166.75166.75-1.38%1,729,130
Aug 6, 2024165.94170.14165.15169.09169.091.97%2,114,859
Aug 5, 2024166.14166.81162.15165.82165.82-2.46%3,319,115
Aug 2, 2024173.82173.82169.09170.00170.00-3.40%2,917,005
Aug 1, 2024181.33181.86175.28175.99175.99-2.82%2,237,926
Jul 31, 2024181.50182.79180.37181.10181.10-0.48%1,863,386
Jul 30, 2024182.00182.84180.80181.98181.980.54%1,639,885
Jul 29, 2024181.36181.83180.20181.00181.00-0.12%1,782,422
Jul 26, 2024180.48182.42180.05181.21181.210.67%1,824,138
Jul 25, 2024178.21182.51177.55180.00180.001.47%1,843,334
Jul 24, 2024179.49180.65176.46177.40177.40-0.68%2,710,404
Jul 23, 2024176.51179.60175.71178.62178.620.83%1,401,218
Jul 22, 2024175.19177.23173.01177.15177.150.93%1,995,217
Jul 19, 2024176.67177.93174.20175.51175.51-0.32%1,601,122
Jul 18, 2024178.46180.97174.98176.07176.07-2.03%2,183,854
Jul 17, 2024177.40180.86176.56179.71179.711.54%2,562,473
Jul 16, 2024168.75177.83168.75176.98176.984.71%5,412,704
Jul 15, 2024168.75170.91167.75169.02169.020.27%2,719,193
Jul 12, 2024167.50169.68167.17168.56166.980.15%2,435,860
Jul 11, 2024165.81169.11165.36168.30166.722.43%3,299,033
Jul 10, 2024161.25164.46161.19164.30162.761.73%2,218,936
Jul 9, 2024158.04162.07157.72161.51160.001.73%1,879,130
Jul 8, 2024158.87159.94157.57158.77157.281.44%1,261,470
Jul 5, 2024158.10158.31155.90156.51155.04-0.81%975,132
Jul 3, 2024159.12159.12157.57157.79156.31-0.66%914,084
Jul 2, 2024155.52158.90155.45158.84157.351.73%1,326,021
Jul 1, 2024155.94157.72155.46156.14154.680.42%1,583,461
Jun 28, 2024153.08155.85152.84155.48154.022.34%2,706,290
Jun 27, 2024151.13152.39150.60151.93150.510.08%1,008,781
Jun 26, 2024150.98152.59150.28151.81150.39-0.06%1,842,288
Jun 25, 2024154.22155.44151.84151.90150.48-1.94%1,420,482
Jun 24, 2024154.05156.85152.95154.90153.451.11%1,445,466
Jun 21, 2024153.19153.36151.13153.20151.760.01%2,598,345
Jun 20, 2024153.01153.96152.37153.18151.74-0.84%1,300,128
Jun 18, 2024152.59154.88152.00154.48153.031.11%1,420,216
Jun 17, 2024150.67152.87150.02152.78151.351.12%974,065
Jun 14, 2024150.07151.46149.05151.09149.67-0.43%887,888
Jun 13, 2024152.33152.66150.37151.75150.33-0.58%918,325
Jun 12, 2024153.14154.29152.02152.64151.211.59%1,669,631
Jun 11, 2024151.40151.40148.08150.25148.84-1.60%2,732,300
Jun 10, 2024154.15154.50150.98152.69151.26-2.05%1,783,385
Jun 7, 2024153.75156.70153.75155.88154.420.59%698,758
Jun 6, 2024154.56155.79154.20154.97153.520.24%1,290,781
Jun 5, 2024154.90155.22153.50154.60153.150.29%1,219,240
Jun 4, 2024153.33155.39153.04154.16152.71-0.55%2,098,871
Jun 3, 2024158.00158.35153.29155.01153.56-1.51%1,450,738
May 31, 2024154.30157.62153.67157.39155.912.25%2,894,495
May 30, 2024152.51154.79151.64153.92152.481.83%2,865,664
May 29, 2024150.11152.30149.13151.16149.74-0.77%1,832,958
May 28, 2024154.33154.73152.27152.34150.91-1.24%1,224,159
May 24, 2024153.29154.31152.53154.26152.810.98%1,486,425
May 23, 2024156.41156.49152.66152.77151.34-2.38%1,704,495
May 22, 2024157.61158.55155.77156.50155.03-1.29%1,141,369
May 21, 2024157.29158.66157.00158.55157.060.90%1,167,970
May 20, 2024160.32160.63156.91157.14155.67-2.00%1,428,101
May 17, 2024162.07162.07160.28160.35158.85-0.34%1,075,124
May 16, 2024161.32161.49160.04160.89159.38-0.28%1,521,944
May 15, 2024160.91161.88160.22161.34159.831.22%1,313,252
May 14, 2024159.00159.81158.21159.40157.910.85%1,127,862
May 13, 2024158.51158.80157.63158.05156.570.30%1,359,457