Skip to main content
logo
The PNC Financial Services Group, Inc. (PNC)
NYSE: PNC · Real-Time Price · USD
209.24
+1.15 (0.55%)
At close: Apr 1, 2026, 4:00 PM EDT
209.88
+0.64 (0.31%)
After-hours: Apr 1, 2026, 7:58 PM EDT

PNC Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 2026210.16211.91208.86209.24209.240.55%1,865,729
Mar 31, 2026204.91208.40203.07208.09208.093.19%1,904,973
Mar 30, 2026203.34204.24200.75201.66201.66-0.36%1,921,465
Mar 27, 2026204.41206.78201.81202.39202.39-1.49%2,038,933
Mar 26, 2026204.88206.63204.24205.46205.46-0.24%1,661,077
Mar 25, 2026208.08209.27203.64205.95205.95-0.19%1,600,735
Mar 24, 2026201.38208.60201.38206.35206.351.19%2,396,514
Mar 23, 2026207.41208.00203.23203.93203.931.10%2,819,315
Mar 20, 2026202.29203.52199.60201.71201.71-0.17%5,525,928
Mar 19, 2026199.92203.21197.56202.05202.050.44%2,496,735
Mar 18, 2026203.18206.88200.54201.17201.17-1.35%2,992,649
Mar 17, 2026203.85205.91202.80203.92203.921.58%2,496,062
Mar 16, 2026203.25205.40200.45200.75200.75-0.19%2,779,373
Mar 13, 2026204.37205.91200.52201.13201.13-0.77%2,930,658
Mar 12, 2026201.27203.85201.18202.69202.69-1.43%3,025,609
Mar 11, 2026205.58206.76203.32205.64205.64-0.36%1,986,801
Mar 10, 2026205.36210.24203.61206.39206.390.51%2,698,577
Mar 9, 2026203.05206.07198.04205.34205.34-0.38%2,840,140
Mar 6, 2026207.67209.00202.83206.12206.12-2.94%3,366,825
Mar 5, 2026211.43213.79210.53212.37212.37-0.70%2,268,850
Mar 4, 2026213.93215.10212.26213.86213.860.38%1,564,147
Mar 3, 2026209.12216.13208.48213.05213.05-0.55%2,464,862
Mar 2, 2026207.63215.02205.89214.23214.230.89%4,865,878
Feb 27, 2026219.96220.50210.35212.35212.35-4.70%3,448,414
Feb 26, 2026223.19227.00221.14222.82222.820.39%2,603,335
Feb 25, 2026219.49222.50219.09221.95221.951.85%1,865,120
Feb 24, 2026219.28220.57216.23217.91217.91-1.30%2,532,907
Feb 23, 2026232.17233.55219.31220.77220.77-5.24%2,272,489
Feb 20, 2026230.54233.08228.05232.97232.971.16%1,826,777
Feb 19, 2026230.95232.66227.88230.30230.30-1.05%1,418,268
Feb 18, 2026231.86235.30231.46232.74232.740.65%2,347,858
Feb 17, 2026229.32233.33229.32231.24231.240.84%2,455,388
Feb 13, 2026228.18231.74226.37229.32229.32-0.16%2,535,995
Feb 12, 2026236.79237.91227.30229.68229.68-2.46%2,484,197
Feb 11, 2026240.33242.57234.83235.48235.48-2.02%2,456,775
Feb 10, 2026240.13242.21236.73240.33240.33-0.26%2,299,147
Feb 9, 2026241.75243.65240.71240.95240.95-0.63%2,165,438
Feb 6, 2026240.81243.94239.54242.48242.481.66%2,435,493
Feb 5, 2026236.34239.27235.22238.51238.510.53%3,775,183
Feb 4, 2026235.00240.37235.00237.25237.251.47%3,815,878
Feb 3, 2026229.28234.30228.15233.82233.822.72%3,646,811
Feb 2, 2026223.70227.88222.41227.63227.631.94%2,267,842
Jan 30, 2026222.94225.00221.68223.30223.30-0.52%2,047,827
Jan 29, 2026222.97224.63220.85224.46224.461.39%2,495,613
Jan 28, 2026223.30224.21219.40221.39221.39-1.03%2,418,578
Jan 27, 2026220.53224.07220.53223.70223.701.34%2,196,515
Jan 26, 2026219.59221.67219.23220.75220.750.62%2,317,846
Jan 23, 2026221.44221.99217.50219.39219.39-1.18%3,222,237
Jan 22, 2026225.62227.29221.52222.00222.00-1.55%5,271,948
Jan 21, 2026222.09227.78221.59225.49225.492.05%4,035,243