The PNC Financial Services Group, Inc. (PNC)
NYSE: PNC · Real-Time Price · USD
232.29
+1.26 (0.55%)
Nov 13, 2026, 4:00 PM EST - Market closed
PNC Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 232.61 | 233.04 | 230.29 | 232.29 | 232.29 | 0.55% | 839,743 |
| Nov 12, 2026 | 232.41 | 233.89 | 230.01 | 231.03 | 231.03 | -0.42% | 1,139,037 |
| Nov 11, 2026 | 231.59 | 233.20 | 230.29 | 232.00 | 232.00 | 0.30% | 2,068,679 |
| Nov 10, 2026 | 232.24 | 234.95 | 229.20 | 231.30 | 231.30 | - | 1,792,957 |
| Nov 9, 2026 | 228.97 | 233.62 | 226.61 | 231.30 | 231.30 | 2.63% | 1,940,411 |
| Nov 6, 2026 | 224.81 | 228.21 | 224.36 | 225.38 | 225.38 | -0.60% | 1,589,149 |
| Nov 5, 2026 | 238.12 | 239.59 | 226.28 | 226.75 | 226.75 | -2.87% | 1,887,308 |
| Nov 4, 2026 | 235.23 | 237.35 | 229.21 | 233.45 | 233.45 | 1.76% | 1,950,471 |
| Nov 3, 2026 | 231.23 | 232.26 | 229.03 | 229.41 | 229.41 | -0.97% | 1,289,930 |
| Nov 2, 2026 | 229.85 | 232.71 | 229.44 | 231.66 | 231.66 | 1.67% | 1,615,154 |
| Oct 30, 2026 | 232.74 | 233.00 | 226.75 | 227.86 | 227.86 | -1.71% | 1,506,292 |
| Oct 29, 2026 | 231.73 | 233.10 | 230.01 | 231.83 | 231.83 | 1.57% | 1,882,613 |
| Oct 28, 2026 | 228.31 | 229.08 | 226.33 | 228.25 | 228.25 | 0.31% | 1,928,961 |
| Oct 27, 2026 | 227.34 | 227.98 | 224.85 | 227.54 | 227.54 | 0.75% | 2,146,381 |
| Oct 26, 2026 | 225.68 | 228.25 | 225.07 | 225.84 | 225.84 | 0.61% | 1,859,708 |
| Oct 23, 2026 | 224.01 | 225.72 | 222.33 | 224.46 | 224.46 | -0.47% | 1,431,478 |
| Oct 22, 2026 | 221.61 | 225.68 | 221.56 | 225.53 | 225.53 | 1.18% | 2,041,496 |
| Oct 21, 2026 | 222.00 | 223.87 | 221.56 | 222.89 | 222.89 | 0.86% | 1,665,738 |
| Oct 20, 2026 | 217.13 | 221.45 | 215.99 | 220.99 | 220.99 | 2.21% | 1,920,300 |
| Oct 19, 2026 | 217.32 | 218.51 | 216.06 | 216.21 | 216.21 | -0.54% | 1,635,301 |
| Oct 16, 2026 | 216.58 | 221.10 | 216.11 | 217.39 | 217.39 | 1.14% | 2,426,235 |
| Oct 15, 2026 | 208.49 | 218.90 | 208.49 | 214.94 | 214.94 | -0.40% | 4,550,684 |
| Oct 14, 2026 | 214.67 | 215.80 | 212.86 | 215.80 | 215.80 | -0.77% | 3,223,074 |
| Oct 13, 2026 | 222.54 | 223.85 | 217.49 | 219.48 | 217.48 | -0.80% | 2,430,160 |
| Oct 12, 2026 | 219.74 | 221.40 | 219.33 | 221.26 | 219.24 | 0.94% | 1,842,506 |
| Oct 9, 2026 | 218.62 | 219.97 | 217.83 | 219.21 | 217.21 | -0.21% | 1,188,111 |
| Oct 8, 2026 | 216.02 | 219.68 | 214.82 | 219.68 | 217.68 | 0.90% | 1,687,716 |
| Oct 7, 2026 | 217.58 | 219.77 | 216.21 | 217.72 | 215.74 | -1.11% | 2,223,457 |
| Oct 6, 2026 | 221.23 | 222.10 | 219.25 | 220.16 | 218.15 | -0.05% | 1,904,983 |
| Oct 5, 2026 | 222.58 | 222.80 | 219.71 | 220.28 | 218.27 | -0.34% | 3,021,474 |
| Oct 2, 2026 | 221.04 | 222.78 | 219.52 | 221.03 | 219.02 | 0.13% | 1,899,784 |
| Oct 1, 2026 | 220.06 | 221.72 | 215.35 | 220.75 | 218.74 | -0.68% | 2,208,951 |
| Sep 30, 2026 | 222.55 | 224.49 | 221.10 | 222.26 | 220.23 | 0.28% | 2,242,231 |
| Sep 29, 2026 | 223.18 | 224.14 | 219.99 | 221.65 | 219.63 | -0.90% | 1,922,181 |
| Sep 28, 2026 | 225.64 | 225.85 | 223.00 | 223.67 | 221.63 | -0.87% | 1,418,201 |
| Sep 25, 2026 | 223.58 | 226.53 | 223.09 | 225.64 | 223.58 | 1.03% | 1,899,919 |
| Sep 24, 2026 | 224.65 | 225.12 | 220.65 | 223.34 | 221.30 | -0.31% | 1,723,718 |
| Sep 23, 2026 | 226.42 | 227.70 | 223.96 | 224.03 | 221.99 | -1.72% | 1,955,861 |
| Sep 22, 2026 | 234.00 | 234.30 | 226.20 | 227.96 | 225.88 | -2.27% | 2,526,583 |
| Sep 21, 2026 | 234.58 | 235.32 | 232.48 | 233.25 | 231.12 | 0.03% | 1,275,836 |
| Sep 18, 2026 | 231.48 | 233.20 | 230.05 | 233.17 | 231.05 | 0.50% | 3,422,388 |
| Sep 17, 2026 | 234.00 | 234.01 | 229.96 | 232.01 | 229.90 | 0.22% | 1,740,016 |
| Sep 16, 2026 | 240.47 | 240.91 | 227.86 | 231.49 | 229.38 | -3.86% | 2,753,201 |
| Sep 15, 2026 | 243.67 | 244.80 | 239.66 | 240.78 | 238.59 | -0.80% | 1,717,575 |
| Sep 14, 2026 | 244.09 | 245.32 | 241.48 | 242.72 | 240.51 | -0.62% | 1,546,988 |
| Sep 11, 2026 | 245.78 | 246.96 | 241.82 | 244.24 | 242.01 | 0.52% | 1,068,041 |
| Sep 10, 2026 | 240.68 | 243.02 | 239.72 | 242.98 | 240.77 | 0.95% | 1,673,012 |
| Sep 9, 2026 | 241.80 | 243.73 | 240.00 | 240.69 | 238.50 | -0.91% | 1,254,546 |
| Sep 8, 2026 | 245.07 | 245.85 | 242.90 | 242.91 | 240.70 | -1.10% | 1,057,693 |
| Sep 4, 2026 | 244.25 | 246.48 | 243.01 | 245.60 | 243.36 | 0.17% | 1,088,488 |