Skip to main content
The PNC Financial Services Group, Inc. (PNC)
NYSE: PNC · Real-Time Price · USD
209.50
-1.86 (-0.88%)
Dec 3, 2024, 1:58 PM EST - Market open

PNC Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 2024215.69216.13211.20211.36211.36-1.56%1,774,180
Nov 29, 2024216.01216.26213.63214.72214.72-0.13%1,112,919
Nov 27, 2024214.20216.18214.04215.00215.000.37%1,565,734
Nov 26, 2024211.84214.81210.45214.20214.200.81%1,897,517
Nov 25, 2024211.97214.64211.75212.47212.471.14%2,315,146
Nov 22, 2024205.98210.71205.72210.07210.072.10%1,675,397
Nov 21, 2024203.95207.91203.95205.75205.750.88%3,183,070
Nov 20, 2024205.21205.62203.47203.95203.95-0.44%1,606,178
Nov 19, 2024204.50206.90204.36204.86204.86-0.95%1,841,920
Nov 18, 2024207.63208.41206.41206.83206.83-0.41%1,652,501
Nov 15, 2024208.12210.04206.40207.68207.68-0.13%2,511,633
Nov 14, 2024209.30210.40207.17207.96207.96-0.64%1,482,863
Nov 13, 2024212.11214.19208.69209.30209.30-0.82%1,653,217
Nov 12, 2024209.12211.40208.81211.04211.040.63%2,207,154
Nov 11, 2024206.28210.43206.28209.71209.712.81%2,578,705
Nov 8, 2024203.80205.20201.66203.97203.970.37%1,888,935
Nov 7, 2024202.88203.84200.88203.21203.21-0.86%3,634,289
Nov 6, 2024200.09205.06198.45204.97204.978.56%3,940,724
Nov 5, 2024186.21188.86185.70188.80188.801.53%1,524,103
Nov 4, 2024187.26188.30185.54185.95185.95-0.64%1,429,462
Nov 1, 2024189.50191.37187.00187.15187.15-0.59%1,971,479
Oct 31, 2024189.93191.84188.18188.27188.27-1.03%1,802,504
Oct 30, 2024187.26191.87186.77190.22190.221.26%1,634,894
Oct 29, 2024189.50190.00187.42187.85187.85-1.04%1,005,986
Oct 28, 2024187.50190.12186.27189.83189.832.16%1,189,180
Oct 25, 2024190.27190.64185.63185.82185.82-1.65%1,319,036
Oct 24, 2024188.93189.69186.96188.94188.940.39%1,223,001
Oct 23, 2024185.85188.53185.80188.21188.211.04%2,014,666
Oct 22, 2024185.80186.81183.86186.28186.280.34%1,870,925
Oct 21, 2024188.49189.81185.34185.64185.64-1.97%1,681,152
Oct 18, 2024190.57191.49188.01189.38189.380.31%1,852,617
Oct 17, 2024190.96192.93188.74188.80188.80-0.59%2,842,933
Oct 16, 2024192.76193.85189.62189.93189.93-1.25%2,920,392
Oct 15, 2024190.50196.64189.68192.34190.732.03%2,972,480
Oct 14, 2024187.26189.69186.13188.52186.950.40%2,205,755
Oct 11, 2024185.00189.17184.71187.77186.202.40%1,386,809
Oct 10, 2024182.68184.43182.23183.37181.840.05%1,453,912
Oct 9, 2024180.77184.04180.50183.27181.741.33%1,085,335
Oct 8, 2024183.14183.40180.44180.86179.35-0.75%1,449,473
Oct 7, 2024181.98183.25180.42182.23180.71-0.02%1,427,644
Oct 4, 2024181.35182.90179.94182.26180.742.17%1,103,791
Oct 3, 2024178.37179.45176.93178.39176.90-0.56%1,706,128
Oct 2, 2024179.55182.07178.75179.40177.90-0.27%1,393,969
Oct 1, 2024183.49183.71178.39179.89178.39-2.68%1,664,915
Sep 30, 2024182.75185.32181.67184.85183.310.97%1,493,442
Sep 27, 2024183.74184.72182.34183.07181.54-0.14%925,650
Sep 26, 2024183.73184.31182.09183.32181.790.85%1,445,546
Sep 25, 2024184.47184.47181.39181.77180.25-1.54%1,209,774
Sep 24, 2024185.88186.33183.33184.62183.08-0.25%1,404,208
Sep 23, 2024186.60187.77184.85185.09183.54-0.68%1,545,477
Sep 20, 2024185.93187.16185.55186.36184.80-0.45%2,651,660
Sep 19, 2024185.09187.78183.82187.20185.642.54%2,140,267
Sep 18, 2024181.85185.50180.65182.57181.050.60%1,458,128
Sep 17, 2024181.52182.88180.73181.49179.970.32%2,024,652
Sep 16, 2024178.23181.02178.23180.92179.412.08%1,187,640
Sep 13, 2024178.10180.00176.23177.24175.76-0.20%1,745,198
Sep 12, 2024177.52178.61175.19177.60176.120.27%1,939,081
Sep 11, 2024176.97177.50172.89177.12175.64-0.93%1,886,290
Sep 10, 2024183.35183.57175.95178.78177.29-2.10%2,628,519
Sep 9, 2024178.48183.37177.57182.61181.093.34%2,900,717
Sep 6, 2024180.71182.11175.57176.70175.22-2.35%1,679,479
Sep 5, 2024183.80184.27179.72180.95179.44-0.77%1,230,953
Sep 4, 2024184.50185.23181.08182.36180.84-1.16%1,608,858
Sep 3, 2024184.19185.84183.45184.50182.96-0.32%1,572,343
Aug 30, 2024183.17185.57183.17185.09183.541.12%1,978,286
Aug 29, 2024182.71184.56180.12183.04181.510.69%1,034,043
Aug 28, 2024178.58183.26178.58181.78180.261.47%1,577,731
Aug 27, 2024178.02179.27177.36179.15177.650.58%1,335,678
Aug 26, 2024179.29179.96177.70178.11176.620.01%1,009,659
Aug 23, 2024176.15180.19175.75178.10176.611.82%1,753,016
Aug 22, 2024173.56175.73173.21174.92173.460.89%1,531,431
Aug 21, 2024174.10174.35172.19173.37171.92-0.13%1,082,923
Aug 20, 2024173.69174.45173.14173.59172.14-0.52%1,323,813
Aug 19, 2024173.47174.81173.15174.50173.040.87%971,523
Aug 16, 2024171.80174.00171.80173.00171.560.69%1,365,469
Aug 15, 2024171.90173.13171.25171.82170.392.05%1,838,125
Aug 14, 2024168.31169.20167.00168.37166.960.10%1,764,379
Aug 13, 2024168.37168.37166.42168.21166.810.71%1,567,034
Aug 12, 2024170.63171.94166.80167.02165.63-1.71%1,772,269
Aug 9, 2024170.11170.52169.40169.92168.50-0.21%710,475
Aug 8, 2024168.39170.59168.32170.28168.862.12%1,497,312
Aug 7, 2024171.70172.73166.63166.75165.36-1.38%1,729,130
Aug 6, 2024165.94170.14165.15169.09167.681.97%2,114,859
Aug 5, 2024166.14166.81162.15165.82164.44-2.46%3,319,115
Aug 2, 2024173.82173.82169.09170.00168.58-3.40%2,917,005
Aug 1, 2024181.33181.86175.28175.99174.52-2.82%2,237,926
Jul 31, 2024181.50182.79180.37181.10179.59-0.48%1,863,386
Jul 30, 2024182.00182.84180.80181.98180.460.54%1,639,885
Jul 29, 2024181.36181.83180.20181.00179.49-0.12%1,782,422
Jul 26, 2024180.48182.42180.05181.21179.700.67%1,824,138
Jul 25, 2024178.21182.51177.55180.00178.501.47%1,843,334
Jul 24, 2024179.49180.65176.46177.40175.92-0.68%2,710,404
Jul 23, 2024176.51179.60175.71178.62177.130.83%1,401,218
Jul 22, 2024175.19177.23173.01177.15175.670.93%1,995,217
Jul 19, 2024176.67177.93174.20175.51174.04-0.32%1,601,122
Jul 18, 2024178.46180.97174.98176.07174.60-2.03%2,183,854
Jul 17, 2024177.40180.86176.56179.71178.211.54%2,562,473
Jul 16, 2024168.75177.83168.75176.98175.504.71%5,412,704
Jul 15, 2024168.75170.91167.75169.02167.610.27%2,719,193
Jul 12, 2024167.50169.68167.17168.56165.580.15%2,435,860