The PNC Financial Services Group, Inc. (PNC)
NYSE: PNC · Real-Time Price · USD
221.03
+0.28 (0.13%)
At close: Oct 2, 2026, 4:00 PM EDT
221.05
+0.02 (0.01%)
After-hours: Oct 2, 2026, 7:58 PM EDT
PNC Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 221.04 | 222.78 | 219.52 | 221.03 | 221.03 | 0.13% | 1,845,306 |
| Oct 1, 2026 | 220.06 | 221.72 | 215.35 | 220.75 | 220.75 | -0.68% | 2,208,806 |
| Sep 30, 2026 | 222.55 | 224.49 | 221.10 | 222.26 | 222.26 | 0.28% | 2,209,526 |
| Sep 29, 2026 | 223.18 | 224.14 | 219.99 | 221.65 | 221.65 | -0.90% | 1,697,304 |
| Sep 28, 2026 | 225.64 | 225.85 | 223.00 | 223.67 | 223.67 | -0.87% | 1,335,317 |
| Sep 25, 2026 | 223.58 | 226.53 | 223.09 | 225.64 | 225.64 | 1.03% | 1,786,783 |
| Sep 24, 2026 | 224.65 | 225.12 | 220.65 | 223.34 | 223.34 | -0.31% | 1,685,094 |
| Sep 23, 2026 | 226.42 | 227.70 | 223.96 | 224.03 | 224.03 | -1.72% | 1,923,341 |
| Sep 22, 2026 | 234.00 | 234.30 | 226.20 | 227.96 | 227.96 | -2.27% | 2,525,536 |
| Sep 21, 2026 | 234.58 | 235.32 | 232.48 | 233.25 | 233.25 | 0.03% | 1,266,240 |
| Sep 18, 2026 | 231.48 | 233.20 | 230.05 | 233.17 | 233.17 | 0.50% | 3,132,221 |
| Sep 17, 2026 | 234.00 | 234.01 | 229.96 | 232.01 | 232.01 | 0.22% | 1,626,286 |
| Sep 16, 2026 | 240.47 | 240.91 | 227.86 | 231.49 | 231.49 | -3.86% | 2,646,248 |
| Sep 15, 2026 | 243.67 | 244.80 | 239.66 | 240.78 | 240.78 | -0.80% | 1,572,984 |
| Sep 14, 2026 | 244.09 | 245.32 | 241.48 | 242.72 | 242.72 | -0.62% | 1,481,434 |
| Sep 11, 2026 | 245.78 | 246.96 | 241.82 | 244.24 | 244.24 | 0.52% | 1,067,510 |
| Sep 10, 2026 | 240.68 | 243.02 | 239.72 | 242.98 | 242.98 | 0.95% | 1,672,505 |
| Sep 9, 2026 | 241.80 | 243.73 | 240.00 | 240.69 | 240.69 | -0.91% | 1,250,287 |
| Sep 8, 2026 | 245.07 | 245.85 | 242.90 | 242.91 | 242.91 | -1.10% | 1,056,841 |
| Sep 4, 2026 | 244.25 | 246.48 | 243.01 | 245.60 | 245.60 | 0.17% | 1,085,595 |
| Sep 3, 2026 | 244.09 | 246.64 | 242.74 | 245.18 | 245.18 | 1.12% | 1,323,729 |
| Sep 2, 2026 | 238.84 | 245.37 | 238.70 | 242.46 | 242.46 | 2.09% | 1,383,515 |
| Sep 1, 2026 | 240.02 | 241.91 | 236.79 | 237.49 | 237.49 | -0.89% | 1,344,951 |
| Aug 31, 2026 | 242.04 | 242.22 | 239.16 | 239.63 | 239.63 | -1.07% | 1,424,400 |
| Aug 28, 2026 | 244.52 | 246.64 | 241.92 | 242.22 | 242.22 | -0.53% | 1,376,276 |
| Aug 27, 2026 | 241.86 | 243.79 | 240.00 | 243.51 | 243.51 | -0.47% | 1,717,263 |
| Aug 26, 2026 | 244.73 | 246.43 | 243.04 | 244.67 | 244.67 | 0.23% | 1,514,167 |
| Aug 25, 2026 | 244.27 | 244.65 | 242.00 | 244.11 | 244.11 | 0.18% | 1,628,666 |
| Aug 24, 2026 | 243.86 | 247.08 | 242.13 | 243.68 | 243.68 | 0.23% | 1,530,664 |
| Aug 21, 2026 | 243.52 | 244.62 | 241.42 | 243.13 | 243.13 | 0.62% | 2,158,112 |
| Aug 20, 2026 | 245.76 | 247.86 | 241.30 | 241.62 | 241.62 | -1.96% | 2,005,187 |
| Aug 19, 2026 | 254.49 | 254.93 | 245.57 | 246.46 | 246.46 | -3.08% | 1,277,783 |
| Aug 18, 2026 | 255.88 | 257.99 | 253.27 | 254.28 | 254.28 | -0.11% | 1,201,406 |
| Aug 17, 2026 | 255.95 | 258.96 | 254.47 | 254.55 | 254.55 | -0.94% | 1,047,993 |
| Aug 14, 2026 | 255.00 | 257.56 | 254.92 | 256.97 | 256.97 | 0.69% | 784,703 |
| Aug 13, 2026 | 256.50 | 257.94 | 254.94 | 255.20 | 255.20 | -0.10% | 750,654 |
| Aug 12, 2026 | 254.89 | 255.99 | 253.15 | 255.46 | 255.46 | 0.48% | 771,970 |
| Aug 11, 2026 | 251.90 | 254.34 | 251.28 | 254.23 | 254.23 | 0.98% | 1,430,685 |
| Aug 10, 2026 | 250.88 | 252.68 | 250.21 | 251.76 | 251.76 | -0.32% | 1,601,625 |
| Aug 7, 2026 | 251.01 | 253.18 | 249.54 | 252.56 | 252.56 | -0.08% | 921,377 |
| Aug 6, 2026 | 257.30 | 258.13 | 252.00 | 252.76 | 252.76 | -1.02% | 1,435,583 |
| Aug 5, 2026 | 255.00 | 256.33 | 253.49 | 255.37 | 255.37 | 0.48% | 1,356,732 |
| Aug 4, 2026 | 250.71 | 256.18 | 250.69 | 254.14 | 254.14 | 0.96% | 1,308,734 |
| Aug 3, 2026 | 250.86 | 253.11 | 249.98 | 251.72 | 251.72 | 0.74% | 1,999,812 |
| Jul 31, 2026 | 249.75 | 250.94 | 248.17 | 249.87 | 249.87 | 0.47% | 1,440,389 |
| Jul 30, 2026 | 249.77 | 249.91 | 246.61 | 248.71 | 248.71 | 0.09% | 1,387,046 |
| Jul 29, 2026 | 250.43 | 252.21 | 247.02 | 248.49 | 248.49 | -1.24% | 2,277,326 |
| Jul 28, 2026 | 250.37 | 252.42 | 249.61 | 251.60 | 251.60 | 0.79% | 1,449,972 |
| Jul 27, 2026 | 251.70 | 253.50 | 248.21 | 249.64 | 249.64 | -0.54% | 1,210,515 |
| Jul 24, 2026 | 249.50 | 252.35 | 248.53 | 250.99 | 250.99 | 0.69% | 1,146,057 |