PNC Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	215.80	221.81	215.20	221.00	221.00	2.28%	1,945,812
Jun 1, 2026	217.80	219.94	215.78	216.07	216.07	-2.28%	1,481,046
May 29, 2026	219.35	221.66	218.35	221.12	221.12	0.61%	2,775,431
May 28, 2026	219.94	221.52	218.19	219.78	219.78	-0.46%	1,550,704
May 27, 2026	221.63	223.04	219.71	220.80	220.80	-	1,336,352
May 26, 2026	219.99	222.25	219.25	220.81	220.81	0.72%	1,322,608
May 22, 2026	219.82	220.96	218.60	219.23	219.23	0.39%	1,192,061
May 21, 2026	215.69	218.68	214.55	218.37	218.37	0.71%	1,607,353
May 20, 2026	214.48	218.09	211.88	216.83	216.83	1.67%	2,081,796
May 19, 2026	213.13	215.34	211.35	213.27	213.27	-0.21%	1,304,811
May 18, 2026	213.57	215.72	212.99	213.72	213.72	0.41%	1,452,538
May 15, 2026	213.32	213.74	210.86	212.84	212.84	-0.29%	2,469,819
May 14, 2026	211.95	214.10	211.61	213.45	213.45	1.71%	1,572,155
May 13, 2026	214.14	215.09	209.70	209.86	209.86	-2.49%	1,661,147
May 12, 2026	215.04	216.29	210.91	215.21	215.21	0.29%	1,529,769
May 11, 2026	217.31	219.06	213.77	214.59	214.59	-1.04%	2,698,297
May 8, 2026	220.19	221.05	216.47	216.85	216.85	-1.11%	1,619,362
May 7, 2026	220.94	223.05	218.48	219.29	219.29	-1.41%	1,268,578
May 6, 2026	223.43	226.01	221.81	222.42	222.42	0.36%	1,326,966
May 5, 2026	218.52	223.00	217.97	221.63	221.63	1.65%	1,232,406
May 4, 2026	219.17	221.41	217.15	218.04	218.04	-1.21%	1,286,219
May 1, 2026	223.23	223.67	220.70	220.71	220.71	-1.03%	1,028,947
Apr 30, 2026	217.55	224.29	216.64	223.00	223.00	1.96%	2,318,709
Apr 29, 2026	220.48	222.33	217.79	218.71	218.71	-0.99%	1,626,684
Apr 28, 2026	223.18	223.92	220.22	220.89	220.89	-0.20%	1,685,662
Apr 27, 2026	219.57	222.77	219.56	221.33	221.33	0.67%	1,813,642
Apr 24, 2026	224.79	225.22	218.79	219.86	219.86	-2.32%	1,741,930
Apr 23, 2026	225.66	227.29	222.92	225.09	225.09	0.01%	1,375,845
Apr 22, 2026	229.15	229.72	224.51	225.06	225.06	-1.31%	1,936,983
Apr 21, 2026	227.02	230.25	226.69	228.05	228.05	0.45%	3,090,617
Apr 20, 2026	223.76	227.92	223.63	227.03	227.03	0.99%	2,151,243
Apr 17, 2026	221.52	226.36	221.37	224.81	224.81	2.15%	2,538,341
Apr 16, 2026	221.79	224.25	219.87	220.07	220.07	-0.90%	2,108,408
Apr 15, 2026	222.89	225.47	218.40	222.06	222.06	0.39%	2,986,297
Apr 14, 2026	220.65	221.97	218.55	221.20	221.20	-0.05%	2,725,329
Apr 13, 2026	219.61	223.34	218.00	223.00	221.30	0.85%	2,507,468
Apr 10, 2026	222.91	223.80	220.39	221.13	219.44	-0.94%	1,798,147
Apr 9, 2026	218.66	224.12	217.96	223.23	221.53	1.12%	1,902,574
Apr 8, 2026	218.92	222.11	218.76	220.76	219.08	3.20%	2,651,793
Apr 7, 2026	212.00	215.11	211.57	213.92	212.29	0.37%	3,991,249
Apr 6, 2026	211.92	213.16	210.64	213.14	211.52	0.68%	1,711,405
Apr 2, 2026	207.15	211.85	205.23	211.70	210.09	1.18%	2,397,999
Apr 1, 2026	210.16	211.91	208.86	209.24	207.64	0.55%	1,899,354
Mar 31, 2026	204.91	208.40	203.07	208.09	206.50	3.19%	2,122,523
Mar 30, 2026	203.34	204.24	200.75	201.66	200.12	-0.36%	1,927,972
Mar 27, 2026	204.41	206.78	201.81	202.39	200.85	-1.49%	2,039,656
Mar 26, 2026	204.88	206.63	204.24	205.46	203.89	-0.24%	1,948,986
Mar 25, 2026	208.08	209.27	203.64	205.95	204.38	-0.19%	1,625,147
Mar 24, 2026	201.38	208.60	201.38	206.35	204.78	1.19%	2,443,744
Mar 23, 2026	207.41	208.00	203.23	203.93	202.38	1.10%	2,918,336