Skip to main content
The PNC Financial Services Group, Inc. (PNC)
NYSE: PNC · Real-Time Price · USD
195.15
-3.68 (-1.85%)
Feb 12, 2025, 12:44 PM EST - Market open

PNC Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 2025196.91199.51195.82199.22199.220.98%1,422,253
Feb 10, 2025200.72200.95196.56197.28197.28-1.71%1,453,240
Feb 7, 2025202.61202.75199.94200.72200.72-0.84%1,270,968
Feb 6, 2025201.40202.51199.11202.43202.431.78%1,593,745
Feb 5, 2025200.18200.57197.49198.89198.89-0.05%2,057,758
Feb 4, 2025198.06200.28197.80198.98198.980.68%1,536,321
Feb 3, 2025197.19198.76194.30197.64197.64-1.65%1,474,583
Jan 31, 2025202.11203.06199.41200.95200.95-0.55%2,739,780
Jan 30, 2025204.22204.74200.38202.07202.07-0.05%1,705,356
Jan 29, 2025201.72205.46201.63202.18202.180.23%2,096,673
Jan 28, 2025202.65203.58199.26201.72201.72-0.58%1,922,384
Jan 27, 2025200.22202.93199.93202.89202.891.68%1,842,006
Jan 24, 2025196.17201.39196.17199.53199.530.95%2,083,088
Jan 23, 2025195.71198.68194.07197.65197.650.69%2,716,372
Jan 22, 2025197.47197.79195.37196.30196.30-1.14%2,879,941
Jan 21, 2025199.38200.63197.20198.56198.560.01%3,111,215
Jan 17, 2025198.00202.20196.79198.54198.541.02%4,465,719
Jan 16, 2025185.50196.99183.44196.54196.54-1.95%5,065,767
Jan 15, 2025199.39200.62197.75200.44200.442.42%3,431,199
Jan 14, 2025194.18196.48192.84195.71194.161.70%1,733,404
Jan 13, 2025189.32192.71189.30192.43190.911.80%1,855,673
Jan 10, 2025192.88193.51188.61189.02187.52-2.91%2,253,610
Jan 8, 2025194.66195.41191.25194.68193.14-0.05%1,659,710
Jan 7, 2025195.92197.37193.56194.77193.23-0.42%2,727,094
Jan 6, 2025197.70199.23194.46195.59194.04-0.02%2,634,138
Jan 3, 2025192.15195.69190.50195.63194.082.22%1,358,144
Jan 2, 2025192.81194.40189.58191.39189.87-0.76%1,750,516
Dec 31, 2024193.34194.14192.16192.85191.320.17%1,011,554
Dec 30, 2024191.80193.32190.11192.53191.01-0.39%1,026,878
Dec 27, 2024193.62195.53192.21193.28191.75-0.77%886,451
Dec 26, 2024193.48194.90192.18194.77193.230.36%746,621
Dec 24, 2024193.55194.25191.94194.08192.540.50%724,335
Dec 23, 2024191.25193.30190.36193.12191.590.19%1,493,742
Dec 20, 2024189.29193.42189.00192.76191.231.44%3,961,459
Dec 19, 2024194.29195.58189.68190.03188.53-1.01%1,886,463
Dec 18, 2024198.94200.36191.29191.96190.44-3.20%3,539,022
Dec 17, 2024199.20199.47197.12198.30196.73-1.11%2,400,732
Dec 16, 2024201.90201.90199.35200.53198.94-0.48%2,480,042
Dec 13, 2024203.06203.06200.03201.50199.90-0.40%1,590,543
Dec 12, 2024204.29205.15202.14202.31200.71-0.53%1,618,748
Dec 11, 2024206.18206.47203.16203.38201.77-0.52%1,697,503
Dec 10, 2024205.88206.37203.31204.44202.82-0.03%2,146,196
Dec 9, 2024208.00209.16204.40204.50202.88-1.98%1,598,838
Dec 6, 2024209.24209.86207.13208.63206.98-0.10%1,485,962
Dec 5, 2024208.29210.83207.73208.83207.180.44%1,727,008
Dec 4, 2024209.13209.97206.64207.92206.27-0.52%1,458,359
Dec 3, 2024212.30212.63208.29209.01207.36-1.11%1,447,131
Dec 2, 2024215.69216.13211.20211.36209.69-1.56%1,774,180
Nov 29, 2024216.01216.26213.63214.72213.02-0.13%1,112,919
Nov 27, 2024214.20216.18214.04215.00213.300.37%1,565,734
Nov 26, 2024211.84214.81210.45214.20212.500.81%1,897,517
Nov 25, 2024211.97214.64211.75212.47210.791.14%2,315,146
Nov 22, 2024205.98210.71205.72210.07208.412.10%1,675,397
Nov 21, 2024203.95207.91203.95205.75204.120.88%3,183,070
Nov 20, 2024205.21205.62203.47203.95202.34-0.44%1,606,178
Nov 19, 2024204.50206.90204.36204.86203.24-0.95%1,841,920
Nov 18, 2024207.63208.41206.41206.83205.19-0.41%1,652,501
Nov 15, 2024208.12210.04206.40207.68206.04-0.13%2,511,633
Nov 14, 2024209.30210.40207.17207.96206.31-0.64%1,482,863
Nov 13, 2024212.11214.19208.69209.30207.64-0.82%1,653,217
Nov 12, 2024209.12211.40208.81211.04209.370.63%2,207,154
Nov 11, 2024206.28210.43206.28209.71208.052.81%2,578,705
Nov 8, 2024203.80205.20201.66203.97202.360.37%1,888,935
Nov 7, 2024202.88203.84200.88203.21201.60-0.86%3,634,289
Nov 6, 2024200.09205.06198.45204.97203.358.56%3,940,724
Nov 5, 2024186.21188.86185.70188.80187.311.53%1,524,103
Nov 4, 2024187.26188.30185.54185.95184.48-0.64%1,429,462
Nov 1, 2024189.50191.37187.00187.15185.67-0.59%1,971,479
Oct 31, 2024189.93191.84188.18188.27186.78-1.03%1,802,504
Oct 30, 2024187.26191.87186.77190.22188.711.26%1,634,894
Oct 29, 2024189.50190.00187.42187.85186.36-1.04%1,005,986
Oct 28, 2024187.50190.12186.27189.83188.332.16%1,189,180
Oct 25, 2024190.27190.64185.63185.82184.35-1.65%1,319,036
Oct 24, 2024188.93189.69186.96188.94187.440.39%1,223,001
Oct 23, 2024185.85188.53185.80188.21186.721.04%2,014,666
Oct 22, 2024185.80186.81183.86186.28184.810.34%1,870,925
Oct 21, 2024188.49189.81185.34185.64184.17-1.97%1,681,152
Oct 18, 2024190.57191.49188.01189.38187.880.31%1,852,617
Oct 17, 2024190.96192.93188.74188.80187.31-0.59%2,842,933
Oct 16, 2024192.76193.85189.62189.93188.43-1.25%2,920,392
Oct 15, 2024190.50196.64189.68192.34189.222.03%2,972,480
Oct 14, 2024187.26189.69186.13188.52185.470.40%2,205,755
Oct 11, 2024185.00189.17184.71187.77184.732.40%1,386,809
Oct 10, 2024182.68184.43182.23183.37180.400.05%1,453,912
Oct 9, 2024180.77184.04180.50183.27180.301.33%1,085,335
Oct 8, 2024183.14183.40180.44180.86177.93-0.75%1,449,473
Oct 7, 2024181.98183.25180.42182.23179.28-0.02%1,427,644
Oct 4, 2024181.35182.90179.94182.26179.312.17%1,103,791
Oct 3, 2024178.37179.45176.93178.39175.50-0.56%1,706,128
Oct 2, 2024179.55182.07178.75179.40176.49-0.27%1,393,969
Oct 1, 2024183.49183.71178.39179.89176.98-2.68%1,664,915
Sep 30, 2024182.75185.32181.67184.85181.850.97%1,493,442
Sep 27, 2024183.74184.72182.34183.07180.10-0.14%925,650
Sep 26, 2024183.73184.31182.09183.32180.350.85%1,445,546
Sep 25, 2024184.47184.47181.39181.77178.82-1.54%1,209,774
Sep 24, 2024185.88186.33183.33184.62181.63-0.25%1,404,208
Sep 23, 2024186.60187.77184.85185.09182.09-0.68%1,545,477
Sep 20, 2024185.93187.16185.55186.36183.34-0.45%2,651,660
Sep 19, 2024185.09187.78183.82187.20184.172.54%2,140,267
Sep 18, 2024181.85185.50180.65182.57179.610.60%1,458,128