The PNC Financial Services Group, Inc. (PNC)
NYSE: PNC · Real-Time Price · USD
201.69
+7.69 (3.96%)
At close: Aug 22, 2025, 4:00 PM
201.69
0.00 (0.00%)
After-hours: Aug 22, 2025, 4:25 PM EDT
PNC Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 195.02 | 202.07 | 194.72 | 201.85 | - | 4.05% | 1,083,295 |
| Aug 21, 2025 | 194.29 | 195.16 | 193.07 | 194.00 | 194.00 | -0.51% | 1,405,535 |
| Aug 20, 2025 | 193.57 | 195.55 | 192.74 | 195.00 | 195.00 | 1.04% | 2,008,763 |
| Aug 19, 2025 | 191.88 | 194.08 | 191.56 | 192.99 | 192.99 | 0.51% | 1,701,235 |
| Aug 18, 2025 | 191.00 | 192.19 | 190.38 | 192.01 | 192.01 | 0.39% | 1,349,093 |
| Aug 15, 2025 | 195.85 | 195.85 | 191.12 | 191.27 | 191.27 | -1.70% | 1,300,420 |
| Aug 14, 2025 | 192.55 | 194.74 | 191.16 | 194.57 | 194.57 | 0.60% | 1,086,602 |
| Aug 13, 2025 | 192.00 | 193.68 | 190.75 | 193.40 | 193.40 | 1.13% | 1,506,096 |
| Aug 12, 2025 | 189.87 | 191.88 | 189.82 | 191.23 | 191.23 | 1.43% | 1,679,250 |
| Aug 11, 2025 | 190.10 | 190.48 | 187.86 | 188.53 | 188.53 | -0.64% | 1,571,719 |
| Aug 8, 2025 | 188.34 | 189.99 | 187.08 | 189.74 | 189.74 | 1.40% | 1,020,090 |
| Aug 7, 2025 | 190.11 | 190.12 | 186.48 | 187.12 | 187.12 | -0.76% | 1,280,661 |
| Aug 6, 2025 | 189.26 | 190.17 | 188.54 | 188.56 | 188.56 | -0.23% | 1,335,774 |
| Aug 5, 2025 | 189.73 | 190.50 | 186.66 | 188.99 | 188.99 | -0.04% | 1,497,506 |
| Aug 4, 2025 | 186.60 | 189.27 | 186.56 | 189.07 | 189.07 | 1.72% | 1,588,569 |
| Aug 1, 2025 | 187.45 | 187.97 | 183.84 | 185.88 | 185.88 | -2.31% | 2,639,409 |
| 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 |