The PNC Financial Services Group, Inc. (PNC)
NYSE: PNC · Real-Time Price · USD
172.00
-2.01 (-1.15%)
Mar 18, 2025, 3:01 PM EDT - Market open
PNC Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 174.28 | 174.70 | 171.72 | 171.95 | - | -1.18% | - |
| Mar 17, 2025 | 172.62 | 174.58 | 171.55 | 174.00 | 174.00 | 0.58% | 2,572,856 |
| Mar 14, 2025 | 171.15 | 173.15 | 170.06 | 172.99 | 172.99 | 2.46% | 2,312,339 |
| Mar 13, 2025 | 172.16 | 172.89 | 168.44 | 168.84 | 168.84 | -1.27% | 2,054,537 |
| Mar 12, 2025 | 172.08 | 173.08 | 169.10 | 171.01 | 171.01 | 0.56% | 2,389,148 |
| Mar 11, 2025 | 173.94 | 176.23 | 169.83 | 170.06 | 170.06 | -2.61% | 2,453,503 |
| Mar 10, 2025 | 176.00 | 177.99 | 172.26 | 174.61 | 174.61 | -2.87% | 2,916,823 |
| Mar 7, 2025 | 178.83 | 180.61 | 175.67 | 179.77 | 179.77 | 0.44% | 1,853,508 |
| Mar 6, 2025 | 178.27 | 179.96 | 176.48 | 178.98 | 178.98 | -0.83% | 2,016,600 |
| Mar 5, 2025 | 180.79 | 182.11 | 178.30 | 180.47 | 180.47 | 0.01% | 2,320,442 |
| Mar 4, 2025 | 187.05 | 187.91 | 178.81 | 180.45 | 180.45 | -4.77% | 2,833,310 |
| Mar 3, 2025 | 192.35 | 194.27 | 187.89 | 189.49 | 189.49 | -1.27% | 1,338,050 |
| Feb 28, 2025 | 190.18 | 192.23 | 188.68 | 191.92 | 191.92 | 1.78% | 2,357,990 |
| Feb 27, 2025 | 187.78 | 190.84 | 187.49 | 188.56 | 188.56 | 0.82% | 1,337,905 |
| Feb 26, 2025 | 187.11 | 188.89 | 186.41 | 187.02 | 187.02 | 0.29% | 1,325,028 |
| Feb 25, 2025 | 188.32 | 189.32 | 185.10 | 186.47 | 186.47 | -0.26% | 1,720,611 |
| Feb 24, 2025 | 188.82 | 189.20 | 186.20 | 186.96 | 186.96 | -0.58% | 2,738,804 |
| Feb 21, 2025 | 192.45 | 192.53 | 187.48 | 188.05 | 188.05 | -2.00% | 1,991,923 |
| Feb 20, 2025 | 194.38 | 195.03 | 190.53 | 191.89 | 191.89 | -1.19% | 1,770,591 |
| Feb 19, 2025 | 194.40 | 195.37 | 192.66 | 194.21 | 194.21 | -1.18% | 1,615,626 |
| Feb 18, 2025 | 194.00 | 196.86 | 193.14 | 196.52 | 196.52 | 1.35% | 2,261,702 |
| Feb 14, 2025 | 196.14 | 198.09 | 193.50 | 193.91 | 193.91 | -0.78% | 2,362,069 |
| Feb 13, 2025 | 195.72 | 196.43 | 194.12 | 195.43 | 195.43 | -0.08% | 1,883,567 |
| Feb 12, 2025 | 197.29 | 197.64 | 194.51 | 195.59 | 195.59 | -1.82% | 1,774,516 |
| Feb 11, 2025 | 196.91 | 199.51 | 195.82 | 199.22 | 199.22 | 0.98% | 1,422,253 |
| Feb 10, 2025 | 200.72 | 200.95 | 196.56 | 197.28 | 197.28 | -1.71% | 1,453,240 |
| Feb 7, 2025 | 202.61 | 202.75 | 199.94 | 200.72 | 200.72 | -0.84% | 1,270,968 |
| Feb 6, 2025 | 201.40 | 202.51 | 199.11 | 202.43 | 202.43 | 1.78% | 1,593,745 |
| Feb 5, 2025 | 200.18 | 200.57 | 197.49 | 198.89 | 198.89 | -0.05% | 2,057,758 |
| Feb 4, 2025 | 198.06 | 200.28 | 197.80 | 198.98 | 198.98 | 0.68% | 1,536,321 |
| Feb 3, 2025 | 197.19 | 198.76 | 194.30 | 197.64 | 197.64 | -1.65% | 1,474,583 |
| Jan 31, 2025 | 202.11 | 203.06 | 199.41 | 200.95 | 200.95 | -0.55% | 2,739,780 |
| Jan 30, 2025 | 204.22 | 204.74 | 200.38 | 202.07 | 202.07 | -0.05% | 1,705,356 |
| Jan 29, 2025 | 201.72 | 205.46 | 201.63 | 202.18 | 202.18 | 0.23% | 2,096,673 |
| Jan 28, 2025 | 202.65 | 203.58 | 199.26 | 201.72 | 201.72 | -0.58% | 1,922,384 |
| Jan 27, 2025 | 200.22 | 202.93 | 199.93 | 202.89 | 202.89 | 1.68% | 1,842,006 |
| Jan 24, 2025 | 196.17 | 201.39 | 196.17 | 199.53 | 199.53 | 0.95% | 2,083,088 |
| Jan 23, 2025 | 195.71 | 198.68 | 194.07 | 197.65 | 197.65 | 0.69% | 2,716,372 |
| Jan 22, 2025 | 197.47 | 197.79 | 195.37 | 196.30 | 196.30 | -1.14% | 2,879,941 |
| Jan 21, 2025 | 199.38 | 200.63 | 197.20 | 198.56 | 198.56 | 0.01% | 3,111,215 |
| Jan 17, 2025 | 198.00 | 202.20 | 196.79 | 198.54 | 198.54 | 1.02% | 4,465,719 |
| Jan 16, 2025 | 185.50 | 196.99 | 183.44 | 196.54 | 196.54 | -1.95% | 5,065,767 |
| Jan 15, 2025 | 199.39 | 200.62 | 197.75 | 200.44 | 200.44 | 2.42% | 3,431,199 |
| Jan 14, 2025 | 194.18 | 196.48 | 192.84 | 195.71 | 194.16 | 1.70% | 1,733,404 |
| Jan 13, 2025 | 189.32 | 192.71 | 189.30 | 192.43 | 190.91 | 1.80% | 1,855,673 |
| Jan 10, 2025 | 192.88 | 193.51 | 188.61 | 189.02 | 187.52 | -2.91% | 2,253,610 |
| Jan 8, 2025 | 194.66 | 195.41 | 191.25 | 194.68 | 193.14 | -0.05% | 1,659,710 |
| Jan 7, 2025 | 195.92 | 197.37 | 193.56 | 194.77 | 193.23 | -0.42% | 2,727,094 |
| Jan 6, 2025 | 197.70 | 199.23 | 194.46 | 195.59 | 194.04 | -0.02% | 2,634,138 |
| Jan 3, 2025 | 192.15 | 195.69 | 190.50 | 195.63 | 194.08 | 2.22% | 1,358,144 |