PNC Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	254.50	256.22	249.33	251.88	251.88	-0.38%	2,480,734
Jul 13, 2026	253.67	253.67	249.92	252.85	252.85	0.37%	2,258,426
Jul 10, 2026	253.05	254.19	251.75	251.91	251.91	0.40%	2,632,299
Jul 9, 2026	247.51	251.06	246.76	250.91	250.91	1.78%	2,078,391
Jul 8, 2026	252.80	252.80	245.39	246.53	246.53	-2.94%	2,058,727
Jul 7, 2026	255.16	256.00	253.84	254.01	254.01	0.33%	1,550,250
Jul 6, 2026	249.28	253.28	248.31	253.18	253.18	1.48%	1,322,862
Jul 2, 2026	253.45	254.00	247.34	249.49	249.49	-0.85%	1,358,315
Jul 1, 2026	246.05	252.73	244.87	251.62	251.62	2.19%	2,219,044
Jun 30, 2026	246.05	247.47	244.69	246.22	246.22	-0.21%	1,594,713
Jun 29, 2026	244.46	247.97	243.00	246.73	246.73	0.71%	2,320,679
Jun 26, 2026	246.03	246.03	243.08	244.99	244.99	-0.12%	2,583,644
Jun 25, 2026	242.66	249.01	241.71	245.28	245.28	2.23%	2,583,106
Jun 24, 2026	238.88	240.37	238.00	239.92	239.92	0.52%	2,625,860
Jun 23, 2026	235.69	238.86	234.37	238.67	238.67	1.69%	2,564,339
Jun 22, 2026	233.75	235.46	232.21	234.71	234.71	1.15%	2,222,869
Jun 18, 2026	233.64	236.09	231.33	232.04	232.04	-0.47%	4,840,513
Jun 17, 2026	234.69	237.67	231.66	233.13	233.13	-0.66%	2,508,128
Jun 16, 2026	233.29	235.75	232.22	234.69	234.69	1.79%	2,948,077
Jun 15, 2026	238.77	239.84	229.74	230.56	230.56	-2.99%	3,708,033
Jun 12, 2026	235.50	238.32	234.13	237.66	237.66	1.59%	1,847,083
Jun 11, 2026	234.00	235.93	232.33	233.94	233.94	0.56%	2,039,699
Jun 10, 2026	233.00	236.09	231.59	232.64	232.64	0.20%	2,735,448
Jun 9, 2026	229.00	232.93	226.77	232.18	232.18	2.22%	2,774,220
Jun 8, 2026	228.69	230.17	226.76	227.14	227.14	-0.54%	1,642,067
Jun 5, 2026	227.72	230.44	225.70	228.37	228.37	0.57%	1,279,556
Jun 4, 2026	220.09	227.27	220.09	227.08	227.08	4.04%	1,750,195
Jun 3, 2026	219.66	220.60	217.51	218.27	218.27	-1.24%	1,803,317
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