Skip to main content
logo
The PNC Financial Services Group, Inc. (PNC)
NYSE: PNC · Real-Time Price · USD
228.05
+1.02 (0.45%)
Apr 21, 2026, 4:00 PM EDT - Market closed

PNC Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 3, 2026209.12216.13208.48213.05211.43-0.55%2,476,548
Mar 2, 2026207.63215.02205.89214.23212.600.89%5,080,280
Feb 27, 2026219.96220.50210.35212.35210.73-4.70%3,569,427
Feb 26, 2026223.19227.00221.14222.82221.120.39%2,653,349
Feb 25, 2026219.49222.50219.09221.95220.261.85%2,025,000
Feb 24, 2026219.28220.57216.23217.91216.25-1.30%2,579,894
Feb 23, 2026232.17233.55219.31220.77219.09-5.24%2,286,996
Feb 20, 2026230.54233.08228.05232.97231.191.16%1,857,878
Feb 19, 2026230.95232.66227.88230.30228.54-1.05%1,447,314
Feb 18, 2026231.86235.30231.46232.74230.970.65%2,362,885
Feb 17, 2026229.32233.33229.32231.24229.480.84%2,457,328
Feb 13, 2026228.18231.74226.37229.32227.57-0.16%2,546,786
Feb 12, 2026236.79237.91227.30229.68227.93-2.46%2,507,344
Feb 11, 2026240.33242.57234.83235.48233.68-2.02%2,456,809
Feb 10, 2026240.13242.21236.73240.33238.50-0.26%2,342,538
Feb 9, 2026241.75243.65240.71240.95239.11-0.63%2,272,881