The PNC Financial Services Group, Inc. (PNC)
NYSE: PNC · Real-Time Price · USD
185.88
-4.39 (-2.31%)
At close: Aug 1, 2025, 4:00 PM
189.11
+3.22 (1.73%)
After-hours: Aug 1, 2025, 7:20 PM EDT
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 187.45 | 187.97 | 183.84 | 185.88 | 185.88 | -2.31% | 2,624,177 |
| Jul 31, 2025 | 192.09 | 192.87 | 189.82 | 190.27 | 190.27 | -1.18% | 1,669,394 |
| Jul 30, 2025 | 195.02 | 195.26 | 191.42 | 192.55 | 192.55 | -0.42% | 1,546,152 |
| Jul 29, 2025 | 195.23 | 195.51 | 192.87 | 193.37 | 193.37 | -0.31% | 1,236,607 |
| Jul 28, 2025 | 196.03 | 196.50 | 193.06 | 193.97 | 193.97 | -1.06% | 1,483,996 |
| Jul 25, 2025 | 196.33 | 196.70 | 193.69 | 196.05 | 196.05 | -0.05% | 1,817,327 |
| Jul 24, 2025 | 197.77 | 198.68 | 196.15 | 196.15 | 196.15 | -0.81% | 2,139,323 |
| Jul 23, 2025 | 197.55 | 198.09 | 195.36 | 197.76 | 197.76 | 0.50% | 2,058,963 |
| Jul 22, 2025 | 195.89 | 199.00 | 195.58 | 196.78 | 196.78 | 0.38% | 2,107,062 |
| Jul 21, 2025 | 197.06 | 198.55 | 195.96 | 196.03 | 196.03 | -0.25% | 1,825,242 |
| Jul 18, 2025 | 196.34 | 196.79 | 193.94 | 196.52 | 196.52 | 0.27% | 2,548,396 |
| Jul 17, 2025 | 193.05 | 196.67 | 193.05 | 195.99 | 195.99 | 1.06% | 3,097,058 |
| Jul 16, 2025 | 196.89 | 197.07 | 191.51 | 193.93 | 193.93 | 0.93% | 3,764,062 |
| Jul 15, 2025 | 195.46 | 196.31 | 191.97 | 192.14 | 192.14 | -2.66% | 3,458,384 |
| Jul 14, 2025 | 197.60 | 198.07 | 195.98 | 197.39 | 195.66 | 0.19% | 2,142,083 |
| Jul 11, 2025 | 197.00 | 198.12 | 195.14 | 197.02 | 195.29 | -0.47% | 2,642,932 |
| Jul 10, 2025 | 196.60 | 199.02 | 195.99 | 197.95 | 196.21 | 0.92% | 3,802,789 |
| Jul 9, 2025 | 200.00 | 200.95 | 196.03 | 196.14 | 194.42 | -0.94% | 3,730,503 |
| Jul 8, 2025 | 197.36 | 198.59 | 196.25 | 198.00 | 196.26 | 0.89% | 4,452,129 |
| Jul 7, 2025 | 196.11 | 197.33 | 194.70 | 196.25 | 194.53 | -0.16% | 3,796,278 |
| Jul 3, 2025 | 195.53 | 197.34 | 194.96 | 196.57 | 194.85 | 0.44% | 1,863,484 |
| Jul 2, 2025 | 193.75 | 196.15 | 192.55 | 195.71 | 193.99 | 1.66% | 2,769,117 |
| Jul 1, 2025 | 186.04 | 193.22 | 186.01 | 192.52 | 190.83 | 3.27% | 3,601,902 |
| Jun 30, 2025 | 186.84 | 187.73 | 185.79 | 186.42 | 184.79 | 0.36% | 2,306,843 |
| Jun 27, 2025 | 185.51 | 187.42 | 184.85 | 185.75 | 184.12 | 0.13% | 2,772,368 |
| Jun 26, 2025 | 183.44 | 185.87 | 182.98 | 185.51 | 183.88 | 1.64% | 2,843,468 |
| Jun 25, 2025 | 181.53 | 182.64 | 180.45 | 182.51 | 180.91 | 0.27% | 2,403,291 |
| Jun 24, 2025 | 182.46 | 184.31 | 181.01 | 182.02 | 180.42 | 0.70% | 1,683,441 |
| Jun 23, 2025 | 176.61 | 180.90 | 176.17 | 180.75 | 179.17 | 1.89% | 1,853,190 |
| Jun 20, 2025 | 176.86 | 178.58 | 176.25 | 177.39 | 175.83 | 1.21% | 5,431,319 |
| Jun 18, 2025 | 173.15 | 176.85 | 172.89 | 175.27 | 173.73 | 1.20% | 1,858,900 |
| Jun 17, 2025 | 173.54 | 174.99 | 172.88 | 173.20 | 171.68 | -1.11% | 1,422,431 |
| Jun 16, 2025 | 175.21 | 176.56 | 174.12 | 175.14 | 173.60 | 1.02% | 1,260,175 |
| Jun 13, 2025 | 175.58 | 176.23 | 172.73 | 173.37 | 171.85 | -2.46% | 1,727,612 |
| Jun 12, 2025 | 177.27 | 178.39 | 175.13 | 177.74 | 176.18 | - | 1,647,524 |
| Jun 11, 2025 | 179.82 | 180.11 | 177.16 | 177.74 | 176.18 | -0.93% | 2,552,854 |
| Jun 10, 2025 | 178.49 | 180.68 | 178.33 | 179.41 | 177.84 | 0.37% | 1,252,693 |
| Jun 9, 2025 | 179.35 | 180.42 | 178.47 | 178.74 | 177.17 | 0.06% | 1,227,286 |
| Jun 6, 2025 | 177.63 | 178.80 | 176.00 | 178.63 | 177.06 | 2.25% | 1,326,804 |
| Jun 5, 2025 | 174.70 | 175.41 | 173.17 | 174.70 | 173.17 | -0.09% | 1,552,231 |
| Jun 4, 2025 | 176.27 | 177.65 | 174.84 | 174.86 | 173.33 | -0.82% | 1,306,191 |
| Jun 3, 2025 | 173.39 | 176.91 | 172.85 | 176.31 | 174.76 | 1.36% | 1,976,204 |
| Jun 2, 2025 | 173.15 | 174.23 | 170.49 | 173.94 | 172.42 | 0.07% | 2,227,601 |
| May 30, 2025 | 174.92 | 175.27 | 172.95 | 173.81 | 172.29 | -0.74% | 4,161,485 |
| May 29, 2025 | 175.09 | 175.20 | 173.57 | 175.10 | 173.56 | 0.65% | 1,457,533 |
| May 28, 2025 | 176.19 | 176.92 | 173.84 | 173.97 | 172.44 | -1.29% | 1,591,553 |
| May 27, 2025 | 174.13 | 176.26 | 172.71 | 176.24 | 174.69 | 2.57% | 1,756,120 |
| May 23, 2025 | 169.75 | 172.63 | 169.32 | 171.82 | 170.31 | -0.68% | 1,641,637 |
| May 22, 2025 | 171.92 | 174.04 | 171.49 | 172.99 | 171.47 | 0.42% | 1,837,088 |
| May 21, 2025 | 175.64 | 176.28 | 172.21 | 172.27 | 170.76 | -2.94% | 1,759,492 |