Skip to main content
logo
The PNC Financial Services Group, Inc. (PNC)
NYSE: PNC · Real-Time Price · USD
209.86
-5.35 (-2.49%)
At close: May 13, 2026, 4:00 PM EDT
209.76
-0.10 (-0.05%)
After-hours: May 13, 2026, 7:56 PM EDT

PNC Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 2026214.14215.09209.70209.86209.86-2.49%1,602,796
May 12, 2026215.04216.29210.91215.21215.210.29%1,522,212
May 11, 2026217.31219.06213.77214.59214.59-1.04%2,634,268
May 8, 2026220.19221.05216.47216.85216.85-1.11%1,541,824
May 7, 2026220.94223.05218.48219.29219.29-1.41%1,201,041
May 6, 2026223.43226.01221.81222.42222.420.36%1,324,979
May 5, 2026218.52223.00217.97221.63221.631.65%1,192,383
May 4, 2026219.17221.41217.15218.04218.04-1.21%1,286,165
May 1, 2026223.23223.67220.70220.71220.71-1.03%1,028,119
Apr 30, 2026217.55224.29216.64223.00223.001.96%2,318,083
Apr 29, 2026220.48222.33217.79218.71218.71-0.99%1,626,007
Apr 28, 2026223.18223.92220.22220.89220.89-0.20%1,639,946
Apr 27, 2026219.57222.77219.56221.33221.330.67%1,797,850
Apr 24, 2026224.79225.22218.79219.86219.86-2.32%1,642,722
Apr 23, 2026225.66227.29222.92225.09225.090.01%1,218,979
Apr 22, 2026229.15229.72224.51225.06225.06-1.31%1,936,459
Apr 21, 2026227.02230.25226.69228.05228.050.45%2,986,749
Apr 20, 2026223.76227.92223.63227.03227.030.99%1,982,951
Apr 17, 2026221.52226.36221.37224.81224.812.15%2,291,599
Apr 16, 2026221.79224.25219.87220.07220.07-0.90%2,088,462
Apr 15, 2026222.89225.47218.40222.06222.060.39%2,939,136
Apr 14, 2026220.65221.97218.55221.20221.20-0.81%2,527,101
Apr 13, 2026219.61223.34218.00223.00221.300.85%2,504,086
Apr 10, 2026222.91223.80220.39221.13219.44-0.94%1,798,147
Apr 9, 2026218.66224.12217.96223.23221.531.12%1,902,574
Apr 8, 2026218.92222.11218.76220.76219.083.20%2,651,793
Apr 7, 2026212.00215.11211.57213.92212.290.37%3,991,249
Apr 6, 2026211.92213.16210.64213.14211.520.68%1,711,405
Apr 2, 2026207.15211.85205.23211.70210.091.18%2,397,999
Apr 1, 2026210.16211.91208.86209.24207.640.55%1,899,354
Mar 31, 2026204.91208.40203.07208.09206.503.19%2,122,523
Mar 30, 2026203.34204.24200.75201.66200.12-0.36%1,927,972
Mar 27, 2026204.41206.78201.81202.39200.85-1.49%2,039,656
Mar 26, 2026204.88206.63204.24205.46203.89-0.24%1,948,986
Mar 25, 2026208.08209.27203.64205.95204.38-0.19%1,625,147
Mar 24, 2026201.38208.60201.38206.35204.781.19%2,443,744
Mar 23, 2026207.41208.00203.23203.93202.381.10%2,918,336
Mar 20, 2026202.29203.52199.60201.71200.17-0.17%6,082,388
Mar 19, 2026199.92203.21197.56202.05200.510.44%2,515,738
Mar 18, 2026203.18206.88200.54201.17199.64-1.35%2,993,233
Mar 17, 2026203.85205.91202.80203.92202.371.58%2,496,302
Mar 16, 2026203.25205.40200.45200.75199.22-0.19%2,859,639
Mar 13, 2026204.37205.91200.52201.13199.60-0.77%2,931,015
Mar 12, 2026201.27203.85201.18202.69201.14-1.43%3,025,805
Mar 11, 2026205.58206.76203.32205.64204.07-0.36%1,986,932
Mar 10, 2026205.36210.24203.61206.39204.820.51%2,707,415
Mar 9, 2026203.05206.07198.04205.34203.77-0.38%3,001,383
Mar 6, 2026207.67209.00202.83206.12204.55-2.94%3,379,964
Mar 5, 2026211.43213.79210.53212.37210.75-0.70%2,269,192
Mar 4, 2026213.93215.10212.26213.86212.230.38%1,768,281