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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	207.96	204.4	204.4	208.8	203.74	1.27M
September 04, 2025	206.24	207.36	207.36	207.46	205.19	1.2M
September 03, 2025	204.4	205	205	205.74	202.93	1.83M
September 02, 2025	205.71	205.42	205.42	205.71	202.7	1.65M
August 29, 2025	205.6	207.44	207.44	208.34	205.6	2.05M
August 28, 2025	207.16	205.62	205.62	207.16	204.75	1.88M
August 27, 2025	203.04	206.04	206.04	206.61	202.1	1.76M
August 26, 2025	200.24	203.46	203.46	203.74	200.01	1.73M
August 25, 2025	201.3	200.7	200.7	201.47	200.16	1.28M
August 22, 2025	195.02	201.69	201.69	202.07	194.72	1.84M
August 21, 2025	194.29	194	194	195.16	193.07	1.41M
August 20, 2025	193.57	195	195	195.55	192.74	2.01M
August 19, 2025	191.47	192.99	192.99	194.08	191.47	1.7M
August 18, 2025	191	192.01	192.01	192.19	190.38	1.35M
August 15, 2025	195.85	191.27	191.27	195.85	191.12	1.3M
August 14, 2025	192.55	194.57	194.57	194.74	191.16	1.09M
August 13, 2025	192	193.4	193.4	193.68	190.75	1.51M
August 12, 2025	189.87	191.23	191.23	191.88	189.82	1.68M
August 11, 2025	190.1	188.53	188.53	190.48	187.86	1.57M
August 08, 2025	188.34	189.74	189.74	189.99	187.08	1.02M
August 07, 2025	190.11	187.12	187.12	190.12	186.48	1.28M
August 06, 2025	189.26	188.56	188.56	190.17	188.54	1.34M
August 05, 2025	189.73	188.99	188.99	190.5	186.67	1.5M
August 04, 2025	186.6	189.07	189.07	189.27	186.56	1.59M
August 01, 2025	187.45	185.88	185.88	187.97	183.84	2.62M
July 31, 2025	192.09	190.27	190.27	192.87	189.85	1.67M
July 30, 2025	195.02	192.55	192.55	195.26	191.42	1.55M
July 29, 2025	195.23	193.37	193.37	195.51	192.87	1.19M
July 28, 2025	196.03	193.97	193.97	196.5	193.06	1.48M
July 25, 2025	196.33	196.05	196.05	196.7	193.69	1.82M
July 24, 2025	197.77	196.15	196.15	198.68	196.15	2.14M
July 23, 2025	197.55	197.76	197.76	198.09	195.36	2.06M
July 22, 2025	195.89	196.78	196.78	199	195.58	2.11M
July 21, 2025	197.06	196.03	196.03	198.55	195.96	1.83M
July 18, 2025	196.34	196.52	196.52	196.79	193.94	2.55M
July 17, 2025	193.05	195.99	195.99	196.67	193.05	3.1M
July 16, 2025	196.89	193.93	193.93	197.07	191.51	3.76M
July 15, 2025	195.46	192.14	192.14	196.31	191.97	3.46M
July 14, 2025	197.6	197.39	195.69	198.07	195.98	2.14M
July 11, 2025	197	197.02	197.02	198.12	195.14	2.64M
July 10, 2025	196.6	197.95	197.95	199.02	195.99	3.8M
July 09, 2025	200	196.14	196.14	200.95	196.03	3.73M
July 08, 2025	197.36	198	198	198.59	196.25	4.45M
July 07, 2025	196.11	196.25	196.25	197.33	194.7	3.8M
July 03, 2025	195.53	196.57	196.57	197.34	194.96	1.86M
July 02, 2025	193.75	195.71	195.71	196.15	192.55	2.77M
July 01, 2025	186.04	192.52	192.52	193.22	186.01	3.6M
June 30, 2025	186.84	186.42	186.42	187.73	185.79	2.31M
June 27, 2025	185.51	185.75	185.75	187.42	184.85	2.77M
June 26, 2025	183.44	185.51	185.51	185.87	182.98	2.84M
June 25, 2025	181.53	182.51	182.51	182.64	180.45	2.4M
June 24, 2025	182.46	182.02	182.02	184.31	181.01	1.68M
June 23, 2025	176.61	180.75	180.75	180.9	176.17	1.85M
June 20, 2025	176.86	177.39	177.39	178.58	176.25	5.43M
June 18, 2025	173.15	175.27	175.27	176.85	172.89	1.86M
June 17, 2025	173.54	173.2	173.2	174.99	172.88	1.42M
June 16, 2025	175.21	175.14	175.14	176.56	174.12	1.26M
June 13, 2025	175.58	173.37	173.37	176.23	172.73	1.73M
June 12, 2025	177.27	177.74	177.74	178.39	175.13	1.65M
June 11, 2025	179.82	177.74	177.74	180.11	177.16	2.55M

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