PNC Financial Services Group, Inc. PNC
NYSE · United States · Finance
$222.26+0.61 (+0.28%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $222.26 | +0.28% | $222.55 | $224.49 | $221.10 | 2.24M |
| 2026-09-29 | $221.65 | -0.90% | $223.18 | $224.14 | $219.99 | 1.92M |
| 2026-09-28 | $223.67 | -0.87% | $225.64 | $225.85 | $223.00 | 1.42M |
| 2026-09-25 | $225.64 | +1.03% | $223.58 | $226.53 | $223.09 | 1.90M |
| 2026-09-24 | $223.34 | -0.31% | $224.65 | $225.12 | $220.65 | 1.72M |
| 2026-09-23 | $224.03 | -1.72% | $226.42 | $227.70 | $223.96 | 1.96M |
| 2026-09-22 | $227.96 | -2.27% | $234.00 | $234.30 | $226.20 | 2.53M |
| 2026-09-21 | $233.25 | +0.03% | $234.58 | $235.32 | $232.48 | 1.28M |
| 2026-09-18 | $233.17 | +0.50% | $231.48 | $233.20 | $230.05 | 3.42M |
| 2026-09-17 | $232.01 | +0.22% | $234.00 | $234.01 | $229.96 | 1.74M |
| 2026-09-16 | $231.49 | -3.86% | $240.47 | $240.91 | $227.86 | 2.75M |
| 2026-09-15 | $240.78 | -0.80% | $243.67 | $244.80 | $239.66 | 1.72M |
| 2026-09-14 | $242.72 | -0.62% | $244.09 | $245.32 | $241.48 | 1.55M |
| 2026-09-11 | $244.24 | +0.52% | $245.78 | $246.96 | $241.82 | 1.07M |
| 2026-09-10 | $242.98 | +0.95% | $240.68 | $243.02 | $239.72 | 1.67M |
| 2026-09-09 | $240.69 | -0.91% | $241.80 | $243.73 | $240.00 | 1.25M |
| 2026-09-08 | $242.91 | -1.10% | $245.07 | $245.85 | $242.90 | 1.06M |
| 2026-09-04 | $245.60 | +0.17% | $244.25 | $246.48 | $243.01 | 1.09M |
| 2026-09-03 | $245.18 | +1.12% | $244.09 | $246.64 | $242.74 | 1.34M |
| 2026-09-02 | $242.46 | +2.09% | $238.84 | $245.37 | $238.70 | 1.38M |
| 2026-09-01 | $237.49 | -0.89% | $240.02 | $241.91 | $236.79 | 1.35M |
| 2026-08-31 | $239.63 | -1.07% | $242.04 | $242.22 | $239.16 | 1.59M |
| 2026-08-28 | $242.22 | -0.53% | $244.52 | $246.64 | $241.92 | 1.38M |
| 2026-08-27 | $243.51 | -0.47% | $241.86 | $243.79 | $240.00 | 1.89M |
| 2026-08-26 | $244.67 | +0.23% | $244.73 | $246.43 | $243.04 | 1.53M |
| 2026-08-25 | $244.11 | +0.18% | $244.27 | $244.65 | $242.00 | 1.64M |
| 2026-08-24 | $243.68 | +0.23% | $243.86 | $247.08 | $242.13 | 1.96M |
| 2026-08-21 | $243.13 | +0.62% | $243.52 | $244.62 | $241.42 | 2.33M |
| 2026-08-20 | $241.62 | -1.96% | $245.76 | $247.86 | $241.30 | 2.01M |
| 2026-08-19 | $246.46 | -3.08% | $254.49 | $254.93 | $245.57 | 1.29M |
| 2026-08-18 | $254.28 | -0.11% | $255.88 | $257.99 | $253.27 | 1.28M |
| 2026-08-17 | $254.55 | -0.94% | $255.95 | $258.96 | $254.47 | 1.07M |
| 2026-08-14 | $256.97 | +0.69% | $255.00 | $257.56 | $254.92 | 785.30K |
| 2026-08-13 | $255.20 | -0.10% | $256.50 | $257.94 | $254.94 | 750.70K |
| 2026-08-12 | $255.46 | +0.48% | $254.89 | $255.99 | $253.15 | 794.20K |
| 2026-08-11 | $254.23 | +0.98% | $251.90 | $254.34 | $251.28 | 1.48M |
| 2026-08-10 | $251.76 | -0.32% | $250.88 | $252.68 | $250.21 | 1.63M |
| 2026-08-07 | $252.56 | -0.08% | $251.01 | $253.18 | $249.54 | 956.20K |
| 2026-08-06 | $252.76 | -1.02% | $257.30 | $258.13 | $252.00 | 1.53M |
| 2026-08-05 | $255.37 | +0.48% | $255.00 | $256.33 | $253.49 | 1.36M |
| 2026-08-04 | $254.14 | +0.96% | $250.71 | $256.18 | $250.69 | 1.33M |
| 2026-08-03 | $251.72 | +0.74% | $250.86 | $253.11 | $249.98 | 2.00M |
| 2026-07-31 | $249.87 | +0.47% | $249.75 | $250.94 | $248.17 | 1.44M |
| 2026-07-30 | $248.71 | +0.09% | $249.77 | $249.91 | $246.61 | 1.41M |
| 2026-07-29 | $248.49 | -1.24% | $250.43 | $252.21 | $247.02 | 2.30M |
| 2026-07-28 | $251.60 | +0.79% | $250.37 | $252.42 | $249.61 | 1.48M |
| 2026-07-27 | $249.64 | -0.54% | $251.70 | $253.50 | $248.21 | 1.21M |
| 2026-07-24 | $250.99 | +0.69% | $249.50 | $252.35 | $248.53 | 1.15M |
| 2026-07-23 | $249.26 | -1.29% | $249.62 | $249.62 | $246.75 | 1.71M |
| 2026-07-22 | $252.51 | +0.85% | $250.00 | $253.10 | $249.45 | 1.78M |
| 2026-07-21 | $250.38 | +0.10% | $249.33 | $251.25 | $247.43 | 1.83M |
| 2026-07-20 | $250.14 | -1.08% | $251.80 | $252.71 | $248.88 | 2.53M |
| 2026-07-17 | $252.86 | -0.92% | $254.15 | $256.49 | $250.04 | 2.19M |
| 2026-07-16 | $255.20 | +0.41% | $255.37 | $256.26 | $252.53 | 2.38M |
| 2026-07-15 | $254.15 | +0.90% | $251.60 | $255.56 | $248.10 | 3.05M |
| 2026-07-14 | $251.88 | -0.38% | $254.50 | $256.22 | $249.33 | 2.59M |
| 2026-07-13 | $252.85 | +0.37% | $253.67 | $253.67 | $249.92 | 2.27M |
| 2026-07-10 | $251.91 | +0.40% | $253.05 | $254.19 | $251.75 | 2.89M |
| 2026-07-09 | $250.91 | +1.78% | $247.51 | $251.06 | $246.76 | 2.12M |
| 2026-07-08 | $246.53 | -2.94% | $252.80 | $252.80 | $245.39 | 2.14M |
| 2026-07-07 | $254.01 | +0.33% | $255.16 | $256.00 | $253.84 | 1.55M |
| 2026-07-06 | $253.18 | +1.48% | $249.28 | $253.28 | $248.31 | 2.25M |
| 2026-07-02 | $249.49 | -0.85% | $253.45 | $254.00 | $247.34 | 1.38M |
| 2026-07-01 | $251.62 | +2.19% | $246.05 | $252.73 | $244.87 | 2.22M |
| 2026-06-30 | $246.22 | -0.21% | $246.05 | $247.47 | $244.69 | 1.60M |
| 2026-06-29 | $246.73 | +0.71% | $244.46 | $247.97 | $243.00 | 2.37M |
| 2026-06-26 | $244.99 | -0.12% | $246.03 | $246.03 | $243.08 | 2.67M |
| 2026-06-25 | $245.28 | +2.23% | $242.66 | $249.01 | $241.71 | 2.75M |
| 2026-06-24 | $239.92 | +0.52% | $238.88 | $240.37 | $238.00 | 2.65M |
| 2026-06-23 | $238.67 | +1.69% | $235.69 | $238.86 | $234.37 | 2.59M |
| 2026-06-22 | $234.71 | +1.15% | $233.75 | $235.46 | $232.21 | 2.23M |
| 2026-06-18 | $232.04 | -0.47% | $233.64 | $236.09 | $231.33 | 4.93M |
| 2026-06-17 | $233.13 | -0.66% | $234.69 | $237.67 | $231.66 | 2.59M |
| 2026-06-16 | $234.69 | +1.79% | $233.29 | $235.75 | $232.22 | 2.97M |
| 2026-06-15 | $230.56 | -2.99% | $238.77 | $239.84 | $229.74 | 3.83M |
| 2026-06-12 | $237.66 | +1.59% | $235.50 | $238.32 | $234.13 | 1.86M |
| 2026-06-11 | $233.94 | +0.56% | $234.00 | $235.93 | $232.33 | 2.48M |
| 2026-06-10 | $232.64 | +0.20% | $233.00 | $236.09 | $231.59 | 2.74M |
| 2026-06-09 | $232.18 | +2.22% | $229.00 | $232.93 | $226.77 | 2.81M |
| 2026-06-08 | $227.14 | -0.54% | $228.69 | $230.17 | $226.76 | 1.68M |
| 2026-06-05 | $228.37 | +0.57% | $227.72 | $230.44 | $225.70 | 1.30M |
| 2026-06-04 | $227.08 | +4.04% | $220.09 | $227.27 | $220.09 | 1.80M |
| 2026-06-03 | $218.27 | -1.24% | $219.66 | $220.60 | $217.51 | 1.81M |
| 2026-06-02 | $221.00 | +2.28% | $215.80 | $221.81 | $215.20 | 1.95M |
| 2026-06-01 | $216.07 | -2.28% | $217.80 | $219.94 | $215.78 | 1.50M |
| 2026-05-29 | $221.12 | +0.61% | $219.35 | $221.66 | $218.35 | 2.93M |
| 2026-05-28 | $219.78 | -0.46% | $219.94 | $221.52 | $218.19 | 1.59M |
| 2026-05-27 | $220.80 | 0.00% | $221.63 | $223.04 | $219.71 | 1.37M |
| 2026-05-26 | $220.81 | +0.72% | $219.99 | $222.25 | $219.25 | 1.39M |
| 2026-05-22 | $219.23 | +0.39% | $219.82 | $220.96 | $218.60 | 1.20M |