Skip to main content
The PNC Financial Services Group, Inc. (PNC)
NYSE: PNC · Real-Time Price · USD
220.89
-0.44 (-0.20%)
At close: Apr 28, 2026, 4:00 PM EDT
220.89
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

PNC Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026223.18223.92220.22220.89220.89-0.20%1,639,946
Apr 27, 2026219.57222.77219.56221.33221.330.67%1,797,850
Apr 24, 2026224.79225.22218.79219.86219.86-2.32%1,642,722
Apr 23, 2026225.66227.29222.92225.09225.090.01%1,218,979
Apr 22, 2026229.15229.72224.51225.06225.06-1.31%1,936,459
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
Feb 6, 2026240.81243.94239.54242.48240.631.66%2,441,046
Feb 5, 2026236.34239.27235.22238.51236.690.53%3,860,310
Feb 4, 2026235.00240.37235.00237.25235.441.47%3,816,887
Feb 3, 2026229.28234.30228.15233.82232.042.72%3,721,258
Feb 2, 2026223.70227.88222.41227.63225.891.94%2,268,223
Jan 30, 2026222.94225.00221.68223.30221.60-0.52%2,107,109
Jan 29, 2026222.97224.63220.85224.46222.751.39%2,495,701
Jan 28, 2026223.30224.21219.40221.39219.70-1.03%2,479,833
Jan 27, 2026220.53224.07220.53223.70221.991.34%2,219,149
Jan 26, 2026219.59221.67219.23220.75219.070.62%2,473,596
Jan 23, 2026221.44221.99217.50219.39217.72-1.18%3,233,561
Jan 22, 2026225.62227.29221.52222.00220.31-1.55%5,372,665
Jan 21, 2026222.09227.78221.59225.49223.772.05%4,066,526
Jan 20, 2026219.79224.77218.29220.96219.28-0.99%5,582,926
Jan 16, 2026225.00227.00219.69223.18219.793.79%4,866,135
Jan 15, 2026212.81216.21212.42215.04211.781.28%2,576,130
Jan 14, 2026211.10213.09209.53212.32209.10-0.06%3,026,807
Jan 13, 2026216.43216.73212.26212.45209.22-1.52%2,133,370
Jan 12, 2026215.25217.00214.22215.74212.46-0.83%2,866,549
Jan 9, 2026218.74220.08217.43217.55214.25-0.50%2,873,854
Jan 8, 2026215.51220.54215.25218.64215.321.10%3,166,654
Jan 7, 2026217.38218.07214.85216.27212.99-0.81%2,130,883
Jan 6, 2026216.01219.74214.36218.04214.731.04%2,291,369
Jan 5, 2026211.75219.64211.75215.80212.522.05%3,402,928
Jan 2, 2026208.73212.59208.36211.46208.251.31%2,074,220
Dec 31, 2025211.00211.39208.38208.73205.56-1.10%1,315,149
Dec 30, 2025212.03212.27210.85211.06207.86-0.43%884,192
Dec 29, 2025213.97214.02211.87211.97208.75-0.90%1,274,660
Dec 26, 2025213.23214.21212.58213.89210.640.19%887,285
Dec 24, 2025211.96214.59211.32213.48210.240.72%712,795
Dec 23, 2025212.90213.98211.61211.95208.73-0.45%1,121,932
Dec 22, 2025210.20213.28209.37212.90209.671.28%1,359,920
Dec 19, 2025210.01211.94209.36210.20207.010.33%4,273,613
Dec 18, 2025210.73213.00208.69209.50206.32-0.38%2,119,216
Dec 17, 2025210.56212.63209.48210.30207.110.15%1,724,342
Dec 16, 2025212.27212.27209.81209.98206.79-0.43%1,723,078
Dec 15, 2025211.99213.00210.89210.89207.690.14%1,968,619
Dec 12, 2025213.03213.03209.96210.59207.39-0.43%1,820,300
Dec 11, 2025207.82212.02207.12211.49208.282.18%2,140,865
Dec 10, 2025202.69207.96202.22206.97203.832.38%2,329,749
Dec 9, 2025197.96203.45197.18202.15199.082.28%2,475,887
Dec 8, 2025198.13199.64196.32197.65194.65-0.11%2,245,176
Dec 5, 2025197.34199.06196.44197.86194.86-0.21%1,367,360
Dec 4, 2025198.00199.56197.77198.27195.260.14%1,939,348
Dec 3, 2025192.62198.16192.00198.00194.993.10%1,843,487