The PNC Financial Services Group, Inc. (PNC)
NYSE: PNC · Real-Time Price · USD
165.70
+0.16 (0.10%)
May 5, 2025, 4:00 PM EDT - Market closed

PNC Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 2025163.37167.36163.32165.70165.700.10%2,761,249
May 2, 2025163.16165.90163.11165.54165.542.83%1,764,795
May 1, 2025159.93162.58158.92160.99160.990.19%1,996,661
Apr 30, 2025157.89161.08156.70160.69160.690.06%2,113,661
Apr 29, 2025158.69161.37158.37160.60160.600.60%1,642,997
Apr 28, 2025158.88160.75158.12159.65159.650.75%1,917,491
Apr 25, 2025158.45159.61157.34158.46158.46-0.81%1,125,223
Apr 24, 2025157.14160.10156.15159.75159.751.49%1,382,360
Apr 23, 2025157.70162.06156.97157.41157.411.92%3,145,621
Apr 22, 2025151.61154.72151.10154.45154.452.88%2,124,178
Apr 21, 2025150.50151.98148.28150.13150.13-1.44%2,860,453
Apr 17, 2025152.31153.82151.67152.33152.330.52%3,564,384
Apr 16, 2025152.08154.93149.75151.54151.54-2.48%2,875,357
Apr 15, 2025152.51159.58152.51155.39153.770.05%3,621,140
Apr 14, 2025154.09156.55153.25155.32153.702.19%3,488,789
Apr 11, 2025150.63153.96148.21151.99150.40-0.11%3,850,446
Apr 10, 2025156.84157.73147.68152.16150.57-5.04%4,240,189
Apr 9, 2025146.83162.20145.12160.23158.566.99%5,593,866
Apr 8, 2025157.90159.10147.04149.76148.20-2.00%5,210,862
Apr 7, 2025150.63158.32146.90152.81151.21-0.19%5,195,266
Apr 4, 2025155.27155.94149.00153.10151.50-5.08%4,147,705
Apr 3, 2025168.50170.50160.82161.29159.61-8.88%3,408,474
Apr 2, 2025173.48177.42173.27177.01175.161.36%2,117,575
Apr 1, 2025174.16176.15172.47174.64172.82-0.64%2,165,810
Mar 31, 2025172.68176.48171.15175.77173.932.26%3,596,067
Mar 28, 2025174.78176.05170.86171.88170.08-1.77%1,947,380
Mar 27, 2025177.07177.19174.52174.97173.14-1.10%2,324,379
Mar 26, 2025177.77179.68176.19176.92175.070.02%1,846,980
Mar 25, 2025176.71177.99176.30176.88175.030.19%2,035,867
Mar 24, 2025175.02177.05174.77176.54174.701.69%2,924,441
Mar 21, 2025172.00173.68170.85173.61171.800.12%5,500,386
Mar 20, 2025172.31175.18172.00173.41171.60-0.24%2,994,467
Mar 19, 2025173.40175.72172.39173.83172.010.28%3,026,204
Mar 18, 2025174.28174.70171.71173.35171.54-0.37%4,219,805
Mar 17, 2025172.62174.58171.55174.00172.180.58%2,572,856
Mar 14, 2025171.15173.15170.06172.99171.182.46%2,312,339
Mar 13, 2025172.16172.89168.44168.84167.08-1.27%2,054,537
Mar 12, 2025172.08173.08169.10171.01169.220.56%2,389,148
Mar 11, 2025173.94176.23169.83170.06168.28-2.61%2,453,503
Mar 10, 2025176.00177.99172.26174.61172.79-2.87%2,916,823
Mar 7, 2025178.83180.61175.67179.77177.890.44%1,853,508
Mar 6, 2025178.27179.96176.48178.98177.11-0.83%2,016,600
Mar 5, 2025180.79182.11178.30180.47178.580.01%2,320,442
Mar 4, 2025187.05187.91178.81180.45178.57-4.77%2,833,310
Mar 3, 2025192.35194.27187.89189.49187.51-1.27%1,338,050
Feb 28, 2025190.18192.23188.68191.92189.921.78%2,357,990
Feb 27, 2025187.78190.84187.49188.56186.590.82%1,337,905
Feb 26, 2025187.11188.89186.41187.02185.070.29%1,325,028
Feb 25, 2025188.32189.32185.10186.47184.52-0.26%1,720,611
Feb 24, 2025188.82189.20186.20186.96185.01-0.58%2,738,804