Skip to main content
The PNC Financial Services Group, Inc. (PNC)
NYSE: PNC · Real-Time Price · USD
204.93
-7.44 (-3.50%)
Mar 6, 2026, 1:47 PM EST - Market open

PNC Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026207.67209.00202.83204.83--3.55%1,602,069
Mar 5, 2026211.43213.79210.53212.37212.37-0.70%2,268,850
Mar 4, 2026213.93215.10212.26213.86213.860.38%1,564,147
Mar 3, 2026209.12216.13208.48213.05213.05-0.55%2,464,862
Mar 2, 2026207.63215.02205.89214.23214.230.89%4,865,878
Feb 27, 2026219.96220.50210.35212.35212.35-4.70%3,448,414
Feb 26, 2026223.19227.00221.14222.82222.820.39%2,603,335
Feb 25, 2026219.49222.50219.09221.95221.951.85%1,865,120
Feb 24, 2026219.28220.57216.23217.91217.91-1.30%2,532,907
Feb 23, 2026232.17233.55219.31220.77220.77-5.24%2,272,489
Feb 20, 2026230.54233.08228.05232.97232.971.16%1,826,777
Feb 19, 2026230.95232.66227.88230.30230.30-1.05%1,418,268
Feb 18, 2026231.86235.30231.46232.74232.740.65%2,347,858
Feb 17, 2026229.32233.33229.32231.24231.240.84%2,455,388
Feb 13, 2026228.18231.74226.37229.32229.32-0.16%2,535,995
Feb 12, 2026236.79237.91227.30229.68229.68-2.46%2,484,197
Feb 11, 2026240.33242.57234.83235.48235.48-2.02%2,456,775
Feb 10, 2026240.13242.21236.73240.33240.33-0.26%2,299,147
Feb 9, 2026241.75243.65240.71240.95240.95-0.63%2,165,438
Feb 6, 2026240.81243.94239.54242.48242.481.66%2,435,493
Feb 5, 2026236.34239.27235.22238.51238.510.53%3,775,183
Feb 4, 2026235.00240.37235.00237.25237.251.47%3,815,878
Feb 3, 2026229.28234.30228.15233.82233.822.72%3,646,811
Feb 2, 2026223.70227.88222.41227.63227.631.94%2,267,842
Jan 30, 2026222.94225.00221.68223.30223.30-0.52%2,047,827
Jan 29, 2026222.97224.63220.85224.46224.461.39%2,495,613
Jan 28, 2026223.30224.21219.40221.39221.39-1.03%2,418,578
Jan 27, 2026220.53224.07220.53223.70223.701.34%2,196,515
Jan 26, 2026219.59221.67219.23220.75220.750.62%2,317,846
Jan 23, 2026221.44221.99217.50219.39219.39-1.18%3,222,237
Jan 22, 2026225.62227.29221.52222.00222.00-1.55%5,271,948
Jan 21, 2026222.09227.78221.59225.49225.492.05%4,035,243
Jan 20, 2026219.79224.77218.29220.96220.96-0.99%5,489,270
Jan 16, 2026225.00227.00219.69223.18221.483.79%4,866,135
Jan 15, 2026212.81216.21212.42215.04213.401.28%2,576,130
Jan 14, 2026211.10213.09209.53212.32210.70-0.06%3,026,807
Jan 13, 2026216.43216.73212.26212.45210.83-1.52%2,133,370
Jan 12, 2026215.25217.00214.22215.74214.10-0.83%2,866,549
Jan 9, 2026218.74220.08217.43217.55215.89-0.50%2,873,854
Jan 8, 2026215.51220.54215.25218.64216.971.10%3,166,654
Jan 7, 2026217.38218.07214.85216.27214.62-0.81%2,130,883
Jan 6, 2026216.01219.74214.36218.04216.381.04%2,291,369
Jan 5, 2026211.75219.64211.75215.80214.162.05%3,402,928
Jan 2, 2026208.73212.59208.36211.46209.851.31%2,074,220
Dec 31, 2025211.00211.39208.38208.73207.14-1.10%1,315,149
Dec 30, 2025212.03212.27210.85211.06209.45-0.43%884,192
Dec 29, 2025213.97214.02211.87211.97210.36-0.90%1,274,660
Dec 26, 2025213.23214.21212.58213.89212.260.19%887,285
Dec 24, 2025211.96214.59211.32213.48211.850.72%712,795
Dec 23, 2025212.90213.98211.61211.95210.34-0.45%1,121,932
Dec 22, 2025210.20213.28209.37212.90211.281.28%1,359,920
Dec 19, 2025210.01211.94209.36210.20208.600.33%4,273,613
Dec 18, 2025210.73213.00208.69209.50207.90-0.38%2,119,216
Dec 17, 2025210.56212.63209.48210.30208.700.15%1,724,342
Dec 16, 2025212.27212.27209.81209.98208.38-0.43%1,723,078
Dec 15, 2025211.99213.00210.89210.89209.280.14%1,968,619
Dec 12, 2025213.03213.03209.96210.59208.99-0.43%1,820,300
Dec 11, 2025207.82212.02207.12211.49209.882.18%2,140,865
Dec 10, 2025202.69207.96202.22206.97205.392.38%2,329,749
Dec 9, 2025197.96203.45197.18202.15200.612.28%2,475,887
Dec 8, 2025198.13199.64196.32197.65196.14-0.11%2,245,176
Dec 5, 2025197.34199.06196.44197.86196.35-0.21%1,367,360
Dec 4, 2025198.00199.56197.77198.27196.760.14%1,939,348
Dec 3, 2025192.62198.16192.00198.00196.493.10%1,843,487
Dec 2, 2025192.49193.45191.37192.05190.59-0.18%1,306,038
Dec 1, 2025190.38193.85190.01192.40190.930.88%1,393,801
Nov 28, 2025191.73192.60190.66190.72189.27-0.60%887,337
Nov 26, 2025192.34194.09191.82191.88190.42-0.37%1,516,858
Nov 25, 2025190.00193.83188.50192.59191.122.16%1,889,640
Nov 24, 2025186.64189.45185.47188.52187.080.82%3,428,945
Nov 21, 2025184.05189.34183.90186.99185.571.88%2,391,029
Nov 20, 2025184.60187.22182.92183.54182.140.31%2,710,318
Nov 19, 2025180.36183.40180.00182.97181.581.60%2,181,757
Nov 18, 2025178.48181.73177.08180.08178.710.58%1,929,049
Nov 17, 2025183.38183.82178.37179.04177.68-2.69%2,313,161
Nov 14, 2025183.84184.85181.72183.99182.59-1,958,020
Nov 13, 2025186.60187.08183.59183.99182.59-1.56%1,098,031
Nov 12, 2025185.24188.08184.95186.91185.491.13%1,989,836
Nov 11, 2025185.99186.36184.43184.82183.41-0.15%1,139,976
Nov 10, 2025184.27186.03183.00185.09183.680.48%1,399,501
Nov 7, 2025181.99184.23180.48184.20182.800.70%1,390,051
Nov 6, 2025183.22185.00182.18182.92181.53-0.67%1,301,510
Nov 5, 2025183.06185.29181.51184.15182.750.66%1,800,969
Nov 4, 2025181.63184.78180.66182.95181.560.11%1,658,832
Nov 3, 2025181.89182.79179.82182.74181.350.10%2,035,676
Oct 31, 2025181.01183.21180.40182.55181.160.13%1,554,566
Oct 30, 2025181.33185.09180.37182.32180.930.72%1,959,904
Oct 29, 2025181.32183.59180.03181.02179.64-1.00%2,592,955
Oct 28, 2025185.03185.03181.93182.84181.45-1.09%1,798,432
Oct 27, 2025186.78186.85183.22184.86183.45-0.85%2,407,020
Oct 24, 2025183.53187.33182.13186.44185.022.47%2,243,136
Oct 23, 2025182.08182.99180.69181.95180.560.41%2,080,094
Oct 22, 2025182.51182.51180.14181.20179.82-0.39%1,922,068
Oct 21, 2025182.31183.32181.25181.91180.52-0.14%3,395,594
Oct 20, 2025180.22182.42179.72182.17180.781.54%2,506,588
Oct 17, 2025179.95180.54176.88179.40178.030.58%3,369,753
Oct 16, 2025183.27184.77177.56178.37177.01-2.18%3,568,280
Oct 15, 2025183.84186.90179.21182.34180.95-3.90%6,663,169
Oct 14, 2025184.63190.40184.50189.73188.281.50%3,264,286
Oct 13, 2025186.45187.72184.71186.92183.811.61%1,818,117