The PNC Financial Services Group, Inc. - PNC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	230.89	232.97	232.97	233.07	228.05	1.23M
February 19, 2026	230.95	230.3	230.3	232.66	227.88	1.45M
February 18, 2026	231.86	232.74	232.74	235.3	231.46	2.35M
February 17, 2026	229.32	231.24	231.24	233.33	229.32	2.46M
February 13, 2026	228.18	229.32	229.32	231.74	226.37	2.55M
February 12, 2026	236.79	229.68	229.68	237.91	227.3	2.48M
February 11, 2026	240.33	235.48	235.48	242.57	234.83	2.46M
February 10, 2026	240.13	240.33	240.32	242.21	236.73	2.34M
February 09, 2026	241.75	240.95	240.95	243.65	240.71	2.27M
February 06, 2026	240.81	242.48	242.48	243.94	239.54	2.44M
February 05, 2026	236.34	238.51	238.51	239.27	235.22	3.86M
February 04, 2026	235	237.25	237.25	240.37	235	3.82M
February 03, 2026	229.28	233.82	233.82	234.3	228.15	3.72M
February 02, 2026	223.7	227.63	227.63	227.88	222.41	2.27M
January 30, 2026	222.94	223.3	223.3	225	221.68	2.05M
January 29, 2026	222.97	224.46	224.46	224.63	220.85	1.95M
January 28, 2026	223.3	221.39	221.39	224.21	219.4	2.42M
January 27, 2026	220.53	223.7	223.7	224.07	220.53	2.22M
January 26, 2026	219.59	220.75	220.75	221.67	219.23	2.47M
January 23, 2026	221.44	219.39	219.39	221.99	217.5	3.22M
January 22, 2026	225.62	222	222	227.29	221.54	4.34M
January 21, 2026	222.09	225.49	225.49	227.78	221.59	4.07M
January 20, 2026	219.79	220.96	220.96	224.77	218.29	5.58M
January 16, 2026	225	223.18	223.18	227	219.69	4.85M
January 15, 2026	212.81	215.04	215.04	216.21	212.42	2.58M
January 14, 2026	211.1	212.32	212.32	213.09	209.53	3.03M
January 13, 2026	216.43	212.45	212.45	216.72	212.28	1.58M
January 12, 2026	215.25	215.74	215.74	217	214.22	2.87M
January 09, 2026	218.74	217.55	217.55	220.08	217.43	2.87M
January 08, 2026	215.51	218.64	218.64	220.54	215.25	3.17M
January 07, 2026	217.38	216.27	216.27	218.07	214.88	2.13M
January 06, 2026	216.01	218.04	218.04	219.74	214.36	2.29M
January 05, 2026	211.75	215.8	215.8	219.64	211.75	3.4M
January 02, 2026	208.73	211.46	211.46	212.59	208.36	2.07M
December 31, 2025	211	208.68	208.68	211.39	208.64	808,312
December 30, 2025	212.03	211.06	211.06	212.27	210.85	884,200
December 29, 2025	213.97	211.97	211.97	214.02	211.87	1.27M
December 26, 2025	213.23	213.89	213.89	214.21	212.58	887,285
December 24, 2025	211.96	213.48	213.48	214.59	211.32	712,800
December 23, 2025	212.9	211.95	211.95	213.98	211.61	1.12M
December 22, 2025	210.2	212.9	212.9	213.28	209.37	1.36M
December 19, 2025	210.42	210.2	210.2	211.94	209.36	1.91M
December 18, 2025	210.73	209.5	209.5	213	208.69	2.11M
December 17, 2025	210.56	210.3	210.3	212.63	209.48	1.72M
December 16, 2025	212.27	209.98	209.98	212.27	209.81	1.72M
December 15, 2025	211.99	210.89	210.89	213	210.89	1.97M
December 12, 2025	213.03	210.59	210.59	213.03	209.96	1.82M
December 11, 2025	207.82	211.49	211.49	212.02	207.12	2.14M
December 10, 2025	202.69	206.97	206.97	207.96	202.22	2.12M
December 09, 2025	197.96	202.15	202.15	203.45	197.18	2.48M
December 08, 2025	198.13	197.65	197.65	199.64	196.32	2.25M
December 05, 2025	197.34	197.86	197.86	199.06	196.44	843,466
December 04, 2025	198	198.27	198.27	199.56	197.77	1.94M
December 03, 2025	192.62	198	198	198.16	192	1.84M
December 02, 2025	192.49	192.05	192.05	193.45	191.37	1.31M
December 01, 2025	190.38	192.4	192.4	193.85	190.01	1.39M
November 28, 2025	191.73	190.72	190.72	192.6	190.66	887,337
November 26, 2025	192.34	191.88	191.88	194.09	191.82	1.52M
November 25, 2025	190	192.59	192.59	193.83	188.5	1.89M
November 24, 2025	186.64	188.52	188.52	189.45	185.47	3.43M

The PNC Financial Services Group, Inc. (PNC) NYSE