The PNC Financial Services Group, Inc. PNC
232.29 USD +1.26 (+0.55%)
Regular-session close
232.29 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
230.35 Day range 233.04
179.04 52-week range 256.97
- YTD
- +11.29%
- 1 year
- +26.25%
PNC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 232.61 | 233.04 | 230.35 | 232.29 | +1.26 | +0.55% | 839,724 |
| Nov 12, 2026 | 232.41 | 233.89 | 230.01 | 231.03 | -0.97 | -0.42% | 1,139,000 |
| Nov 11, 2026 | 231.59 | 233.20 | 230.29 | 232.00 | +0.70 | +0.30% | 2,068,600 |
| Nov 10, 2026 | 232.24 | 234.95 | 229.20 | 231.30 | 0.00 | 0.00% | 1,793,000 |
| Nov 9, 2026 | 228.97 | 233.62 | 226.61 | 231.30 | +5.92 | +2.63% | 1,940,400 |
| Nov 6, 2026 | 224.81 | 228.21 | 224.36 | 225.38 | -1.37 | -0.60% | 1,589,100 |
| Nov 5, 2026 | 238.12 | 239.59 | 226.28 | 226.75 | -6.70 | -2.87% | 1,887,200 |
| Nov 4, 2026 | 235.23 | 237.35 | 229.21 | 233.45 | +4.04 | +1.76% | 1,950,400 |
| Nov 3, 2026 | 231.23 | 232.26 | 229.03 | 229.41 | -2.25 | -0.97% | 1,289,900 |
| Nov 2, 2026 | 229.85 | 232.71 | 229.44 | 231.66 | +3.80 | +1.67% | 1,612,800 |
| Oct 30, 2026 | 232.74 | 233.00 | 226.75 | 227.86 | -3.97 | -1.71% | 1,506,300 |
| Oct 29, 2026 | 231.73 | 233.10 | 230.01 | 231.83 | +3.58 | +1.57% | 1,882,300 |
| Oct 28, 2026 | 228.31 | 229.08 | 226.33 | 228.25 | +0.71 | +0.31% | 1,928,900 |
| Oct 27, 2026 | 227.34 | 227.98 | 224.85 | 227.54 | +1.70 | +0.75% | 2,146,400 |
| Oct 26, 2026 | 225.68 | 228.25 | 225.07 | 225.84 | +1.38 | +0.61% | 1,859,700 |
| Oct 23, 2026 | 224.01 | 225.72 | 222.33 | 224.46 | -1.07 | -0.47% | 1,431,500 |
| Oct 22, 2026 | 221.61 | 225.68 | 221.56 | 225.53 | +2.64 | +1.18% | 2,041,400 |
| Oct 21, 2026 | 222.00 | 223.87 | 221.56 | 222.89 | +1.90 | +0.86% | 1,665,700 |
| Oct 20, 2026 | 217.13 | 221.45 | 215.99 | 220.99 | +4.78 | +2.21% | 1,920,100 |
| Oct 19, 2026 | 217.32 | 218.51 | 216.06 | 216.21 | -1.18 | -0.54% | 1,635,300 |
| Oct 16, 2026 | 216.58 | 221.10 | 216.11 | 217.39 | +2.45 | +1.14% | 2,426,500 |
| Oct 15, 2026 | 208.49 | 218.90 | 208.49 | 214.94 | -0.86 | -0.40% | 4,597,700 |
| Oct 14, 2026 | 214.67 | 215.80 | 212.86 | 215.80 | -3.68 | -1.68% | 3,223,600 |
| Oct 13, 2026 | 222.54 | 223.85 | 217.49 | 219.48 | -1.78 | -0.80% | 2,431,300 |
| Oct 12, 2026 | 219.74 | 221.40 | 219.33 | 221.26 | +2.05 | +0.94% | 1,841,700 |
| Oct 9, 2026 | 218.62 | 219.97 | 217.83 | 219.21 | -0.47 | -0.21% | 1,188,000 |
| Oct 8, 2026 | 216.02 | 219.68 | 214.82 | 219.68 | +1.96 | +0.90% | 1,687,700 |
| Oct 7, 2026 | 217.58 | 219.77 | 216.21 | 217.72 | -2.44 | -1.11% | 2,223,200 |
| Oct 6, 2026 | 221.23 | 222.10 | 219.25 | 220.16 | -0.12 | -0.05% | 1,905,000 |
| Oct 5, 2026 | 222.58 | 222.80 | 219.71 | 220.28 | -0.75 | -0.34% | 3,021,000 |
| Oct 2, 2026 | 221.04 | 222.78 | 219.52 | 221.03 | +0.28 | +0.13% | 1,899,700 |
| Oct 1, 2026 | 220.06 | 221.72 | 215.35 | 220.75 | -1.51 | -0.68% | 2,208,800 |
| Sep 30, 2026 | 222.55 | 224.49 | 221.10 | 222.26 | +0.61 | +0.28% | 2,242,200 |
| Sep 29, 2026 | 223.18 | 224.14 | 219.99 | 221.65 | -2.02 | -0.90% | 1,922,200 |
| Sep 28, 2026 | 225.64 | 225.85 | 223.00 | 223.67 | -1.97 | -0.87% | 1,418,200 |
| Sep 25, 2026 | 223.58 | 226.53 | 223.09 | 225.64 | +2.30 | +1.03% | 1,899,900 |
| Sep 24, 2026 | 224.65 | 225.12 | 220.65 | 223.34 | -0.69 | -0.31% | 1,723,600 |
| Sep 23, 2026 | 226.42 | 227.70 | 223.96 | 224.03 | -3.93 | -1.72% | 1,955,800 |
| Sep 22, 2026 | 234.00 | 234.30 | 226.20 | 227.96 | -5.29 | -2.27% | 2,526,300 |
| Sep 21, 2026 | 234.58 | 235.32 | 232.48 | 233.25 | +0.08 | +0.03% | 1,275,800 |
| Sep 18, 2026 | 231.48 | 233.20 | 230.05 | 233.17 | +1.16 | +0.50% | 3,419,100 |
| Sep 17, 2026 | 234.00 | 234.01 | 229.96 | 232.01 | +0.52 | +0.22% | 1,740,000 |
| Sep 16, 2026 | 240.47 | 240.91 | 227.86 | 231.49 | -9.29 | -3.86% | 2,753,000 |
| Sep 15, 2026 | 243.67 | 244.80 | 239.66 | 240.78 | -1.94 | -0.80% | 1,717,400 |
| Sep 14, 2026 | 244.09 | 245.32 | 241.48 | 242.72 | -1.52 | -0.62% | 1,547,000 |
| Sep 11, 2026 | 245.78 | 246.96 | 241.82 | 244.24 | +1.26 | +0.52% | 1,068,000 |
| Sep 10, 2026 | 240.68 | 243.02 | 239.72 | 242.98 | +2.29 | +0.95% | 1,672,900 |
| Sep 9, 2026 | 241.80 | 243.73 | 240.00 | 240.69 | -2.22 | -0.91% | 1,250,300 |
| Sep 8, 2026 | 245.07 | 245.85 | 242.90 | 242.91 | -2.69 | -1.10% | 1,057,300 |
| Sep 4, 2026 | 244.25 | 246.48 | 243.01 | 245.60 | +0.42 | +0.17% | 1,088,000 |
| Sep 3, 2026 | 244.09 | 246.64 | 242.74 | 245.18 | +2.72 | +1.12% | 1,338,100 |
| Sep 2, 2026 | 238.84 | 245.37 | 238.70 | 242.46 | +4.97 | +2.09% | 1,383,900 |
| Sep 1, 2026 | 240.02 | 241.91 | 236.79 | 237.49 | -2.14 | -0.89% | 1,348,600 |
| Aug 31, 2026 | 242.04 | 242.22 | 239.16 | 239.63 | -2.59 | -1.07% | 1,586,400 |
| Aug 28, 2026 | 244.52 | 246.64 | 241.92 | 242.22 | -1.29 | -0.53% | 1,376,300 |
| Aug 27, 2026 | 241.86 | 243.79 | 240.00 | 243.51 | -1.16 | -0.47% | 1,892,300 |
| Aug 26, 2026 | 244.73 | 246.43 | 243.04 | 244.67 | +0.56 | +0.23% | 1,528,100 |
| Aug 25, 2026 | 244.27 | 244.65 | 242.00 | 244.11 | +0.43 | +0.18% | 1,641,900 |
| Aug 24, 2026 | 243.86 | 247.08 | 242.13 | 243.68 | +0.55 | +0.23% | 1,963,100 |
| Aug 21, 2026 | 243.52 | 244.62 | 241.42 | 243.13 | +1.51 | +0.62% | 2,331,300 |
| Aug 20, 2026 | 245.76 | 247.86 | 241.30 | 241.62 | -4.84 | -1.96% | 2,012,300 |
| Aug 19, 2026 | 254.49 | 254.93 | 245.57 | 246.46 | -7.82 | -3.08% | 1,286,300 |
| Aug 18, 2026 | 255.88 | 257.99 | 253.27 | 254.28 | -0.27 | -0.11% | 1,282,300 |
| Aug 17, 2026 | 255.95 | 258.96 | 254.47 | 254.55 | -2.42 | -0.94% | 1,073,700 |
| Aug 14, 2026 | 255.00 | 257.56 | 254.92 | 256.97 | +1.77 | +0.69% | 785,300 |
65 days, newest first. Daily bars as drawn on the PNC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.