The PNC Financial Services Group, Inc. (PNC)
NYSE: PNC · Real-Time Price · USD
173.97
-2.27 (-1.29%)
At close: May 28, 2025, 4:00 PM
173.66
-0.31 (-0.18%)
After-hours: May 28, 2025, 4:51 PM EDT
PNC Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 176.19 | 176.92 | 173.84 | 173.97 | 173.97 | -1.29% | 1,591,371 |
| May 27, 2025 | 174.13 | 176.26 | 172.71 | 176.24 | 176.24 | 2.57% | 1,756,120 |
| May 23, 2025 | 169.75 | 172.63 | 169.32 | 171.82 | 171.82 | -0.68% | 1,641,637 |
| May 22, 2025 | 171.92 | 174.04 | 171.49 | 172.99 | 172.99 | 0.42% | 1,837,088 |
| May 21, 2025 | 175.64 | 176.28 | 172.21 | 172.27 | 172.27 | -2.94% | 1,759,492 |
| May 20, 2025 | 177.92 | 178.62 | 176.88 | 177.48 | 177.48 | -0.65% | 1,084,359 |
| May 19, 2025 | 177.68 | 179.71 | 177.09 | 178.64 | 178.64 | -0.43% | 1,530,180 |
| May 16, 2025 | 179.14 | 180.34 | 178.66 | 179.42 | 179.42 | -0.02% | 2,215,928 |
| May 15, 2025 | 177.78 | 180.07 | 177.30 | 179.46 | 179.46 | 0.91% | 2,728,978 |
| May 14, 2025 | 177.04 | 178.50 | 176.32 | 177.85 | 177.85 | 0.18% | 1,990,231 |
| May 13, 2025 | 175.65 | 178.18 | 174.54 | 177.53 | 177.53 | 1.45% | 2,515,420 |
| May 12, 2025 | 173.39 | 176.24 | 172.69 | 175.00 | 175.00 | 5.14% | 3,440,004 |
| May 9, 2025 | 166.79 | 167.49 | 166.02 | 166.44 | 166.44 | -0.17% | 1,671,271 |
| May 8, 2025 | 165.32 | 168.24 | 165.32 | 166.73 | 166.73 | 1.68% | 1,409,886 |
| May 7, 2025 | 164.98 | 165.79 | 163.31 | 163.98 | 163.98 | 0.28% | 2,094,492 |
| May 6, 2025 | 164.29 | 165.64 | 163.45 | 163.53 | 163.53 | -1.31% | 1,879,962 |
| May 5, 2025 | 163.37 | 167.36 | 163.32 | 165.70 | 165.70 | 0.10% | 2,761,249 |
| May 2, 2025 | 163.16 | 165.90 | 163.11 | 165.54 | 165.54 | 2.83% | 1,764,795 |
| May 1, 2025 | 159.93 | 162.58 | 158.92 | 160.99 | 160.99 | 0.19% | 1,996,661 |
| Apr 30, 2025 | 157.89 | 161.08 | 156.70 | 160.69 | 160.69 | 0.06% | 2,113,661 |
| Apr 29, 2025 | 158.69 | 161.37 | 158.37 | 160.60 | 160.60 | 0.60% | 1,642,997 |
| Apr 28, 2025 | 158.88 | 160.75 | 158.12 | 159.65 | 159.65 | 0.75% | 1,917,491 |
| Apr 25, 2025 | 158.45 | 159.61 | 157.34 | 158.46 | 158.46 | -0.81% | 1,125,223 |
| Apr 24, 2025 | 157.14 | 160.10 | 156.15 | 159.75 | 159.75 | 1.49% | 1,382,360 |
| Apr 23, 2025 | 157.70 | 162.06 | 156.97 | 157.41 | 157.41 | 1.92% | 3,145,621 |
| Apr 22, 2025 | 151.61 | 154.72 | 151.10 | 154.45 | 154.45 | 2.88% | 2,124,178 |
| Apr 21, 2025 | 150.50 | 151.98 | 148.28 | 150.13 | 150.13 | -1.44% | 2,860,453 |
| Apr 17, 2025 | 152.31 | 153.82 | 151.67 | 152.33 | 152.33 | 0.52% | 3,564,384 |
| Apr 16, 2025 | 152.08 | 154.93 | 149.75 | 151.54 | 151.54 | -2.48% | 2,875,357 |
| Apr 15, 2025 | 152.51 | 159.58 | 152.51 | 155.39 | 153.77 | 0.05% | 3,621,140 |
| Apr 14, 2025 | 154.09 | 156.55 | 153.25 | 155.32 | 153.70 | 2.19% | 3,488,789 |
| Apr 11, 2025 | 150.63 | 153.96 | 148.21 | 151.99 | 150.40 | -0.11% | 3,850,446 |
| Apr 10, 2025 | 156.84 | 157.73 | 147.68 | 152.16 | 150.57 | -5.04% | 4,240,189 |
| Apr 9, 2025 | 146.83 | 162.20 | 145.12 | 160.23 | 158.56 | 6.99% | 5,593,866 |
| Apr 8, 2025 | 157.90 | 159.10 | 147.04 | 149.76 | 148.20 | -2.00% | 5,210,862 |
| Apr 7, 2025 | 150.63 | 158.32 | 146.90 | 152.81 | 151.21 | -0.19% | 5,195,266 |
| Apr 4, 2025 | 155.27 | 155.94 | 149.00 | 153.10 | 151.50 | -5.08% | 4,147,705 |
| Apr 3, 2025 | 168.50 | 170.50 | 160.82 | 161.29 | 159.61 | -8.88% | 3,408,474 |
| Apr 2, 2025 | 173.48 | 177.42 | 173.27 | 177.01 | 175.16 | 1.36% | 2,117,575 |
| Apr 1, 2025 | 174.16 | 176.15 | 172.47 | 174.64 | 172.82 | -0.64% | 2,165,810 |
| Mar 31, 2025 | 172.68 | 176.48 | 171.15 | 175.77 | 173.93 | 2.26% | 3,596,067 |
| Mar 28, 2025 | 174.78 | 176.05 | 170.86 | 171.88 | 170.08 | -1.77% | 1,947,380 |
| Mar 27, 2025 | 177.07 | 177.19 | 174.52 | 174.97 | 173.14 | -1.10% | 2,324,379 |
| Mar 26, 2025 | 177.77 | 179.68 | 176.19 | 176.92 | 175.07 | 0.02% | 1,846,980 |
| Mar 25, 2025 | 176.71 | 177.99 | 176.30 | 176.88 | 175.03 | 0.19% | 2,035,867 |
| Mar 24, 2025 | 175.02 | 177.05 | 174.77 | 176.54 | 174.70 | 1.69% | 2,924,441 |
| Mar 21, 2025 | 172.00 | 173.68 | 170.85 | 173.61 | 171.80 | 0.12% | 5,500,386 |
| Mar 20, 2025 | 172.31 | 175.18 | 172.00 | 173.41 | 171.60 | -0.24% | 2,994,467 |
| Mar 19, 2025 | 173.40 | 175.72 | 172.39 | 173.83 | 172.01 | 0.28% | 3,026,204 |
| Mar 18, 2025 | 174.28 | 174.70 | 171.71 | 173.35 | 171.54 | -0.37% | 4,219,805 |