Skip to main content
The PNC Financial Services Group, Inc. (PNC)
NYSE: PNC · Real-Time Price · USD
244.99
-0.29 (-0.12%)
At close: Jun 26, 2026, 4:00 PM EDT
246.00
+1.01 (0.41%)
Pre-market: Jun 29, 2026, 8:58 AM EDT

PNC Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026246.03246.03243.08244.99244.99-0.12%2,583,644
Jun 25, 2026242.66249.01241.71245.28245.282.23%2,583,106
Jun 24, 2026238.88240.37238.00239.92239.920.52%2,625,860
Jun 23, 2026235.69238.86234.37238.67238.671.69%2,564,339
Jun 22, 2026233.75235.46232.21234.71234.711.15%2,222,869
Jun 18, 2026233.64236.09231.33232.04232.04-0.47%4,840,513
Jun 17, 2026234.69237.67231.66233.13233.13-0.66%2,508,128
Jun 16, 2026233.29235.75232.22234.69234.691.79%2,948,077
Jun 15, 2026238.77239.84229.74230.56230.56-2.99%3,708,033
Jun 12, 2026235.50238.32234.13237.66237.661.59%1,847,083
Jun 11, 2026234.00235.93232.33233.94233.940.56%2,039,699
Jun 10, 2026233.00236.09231.59232.64232.640.20%2,735,448
Jun 9, 2026229.00232.93226.77232.18232.182.22%2,774,220
Jun 8, 2026228.69230.17226.76227.14227.14-0.54%1,642,067
Jun 5, 2026227.72230.44225.70228.37228.370.57%1,279,556
Jun 4, 2026220.09227.27220.09227.08227.084.04%1,750,195
Jun 3, 2026219.66220.60217.51218.27218.27-1.24%1,803,317
Jun 2, 2026215.80221.81215.20221.00221.002.28%1,945,812
Jun 1, 2026217.80219.94215.78216.07216.07-2.28%1,481,046
May 29, 2026219.35221.66218.35221.12221.120.61%2,775,431
May 28, 2026219.94221.52218.19219.78219.78-0.46%1,550,704
May 27, 2026221.63223.04219.71220.80220.80-1,336,352
May 26, 2026219.99222.25219.25220.81220.810.72%1,322,608
May 22, 2026219.82220.96218.60219.23219.230.39%1,192,061
May 21, 2026215.69218.68214.55218.37218.370.71%1,607,353
May 20, 2026214.48218.09211.88216.83216.831.67%2,081,796
May 19, 2026213.13215.34211.35213.27213.27-0.21%1,304,811
May 18, 2026213.57215.72212.99213.72213.720.41%1,452,538
May 15, 2026213.32213.74210.86212.84212.84-0.29%2,469,819
May 14, 2026211.95214.10211.61213.45213.451.71%1,572,155
May 13, 2026214.14215.09209.70209.86209.86-2.49%1,661,147
May 12, 2026215.04216.29210.91215.21215.210.29%1,529,769
May 11, 2026217.31219.06213.77214.59214.59-1.04%2,698,297
May 8, 2026220.19221.05216.47216.85216.85-1.11%1,619,362
May 7, 2026220.94223.05218.48219.29219.29-1.41%1,268,578
May 6, 2026223.43226.01221.81222.42222.420.36%1,326,966
May 5, 2026218.52223.00217.97221.63221.631.65%1,232,406
May 4, 2026219.17221.41217.15218.04218.04-1.21%1,286,219
May 1, 2026223.23223.67220.70220.71220.71-1.03%1,028,947
Apr 30, 2026217.55224.29216.64223.00223.001.96%2,318,709
Apr 29, 2026220.48222.33217.79218.71218.71-0.99%1,626,684
Apr 28, 2026223.18223.92220.22220.89220.89-0.20%1,685,662
Apr 27, 2026219.57222.77219.56221.33221.330.67%1,813,642
Apr 24, 2026224.79225.22218.79219.86219.86-2.32%1,741,930
Apr 23, 2026225.66227.29222.92225.09225.090.01%1,375,845
Apr 22, 2026229.15229.72224.51225.06225.06-1.31%1,936,983
Apr 21, 2026227.02230.25226.69228.05228.050.45%3,090,617
Apr 20, 2026223.76227.92223.63227.03227.030.99%2,151,243
Apr 17, 2026221.52226.36221.37224.81224.812.15%2,538,341
Apr 16, 2026221.79224.25219.87220.07220.07-0.90%2,108,408
Apr 15, 2026222.89225.47218.40222.06222.060.39%2,986,297
Apr 14, 2026220.65221.97218.55221.20221.20-0.05%2,725,329
Apr 13, 2026219.61223.34218.00223.00221.300.85%2,507,468
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