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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	181.99	184.2	184.2	184.23	180.48	1.39M
November 06, 2025	183.22	182.92	182.92	184.97	182.18	1.26M
November 05, 2025	183.06	184.15	184.15	185.29	181.51	1.8M
November 04, 2025	181.63	182.95	182.95	184.78	180.66	1.66M
November 03, 2025	181.89	182.74	182.74	182.79	179.82	2.04M
October 31, 2025	181.01	182.55	182.55	183.21	180.4	1.11M
October 30, 2025	181.33	182.32	182.32	185.09	180.37	1.96M
October 29, 2025	181.32	181.02	181.02	183.59	180.03	2.59M
October 28, 2025	185.03	182.84	182.84	185.03	181.93	1.8M
October 27, 2025	186.78	184.86	184.86	186.85	183.22	2.41M
October 24, 2025	183.53	186.44	186.44	187.33	182.13	2.24M
October 23, 2025	182.08	181.95	181.95	182.99	180.69	2.07M
October 22, 2025	182.51	181.2	181.2	182.51	180.14	1.92M
October 21, 2025	182.31	181.91	181.91	183.32	181.25	3.37M
October 20, 2025	180.22	182.17	182.17	182.42	179.72	2.51M
October 17, 2025	179.95	179.4	179.4	180.54	176.88	3.36M
October 16, 2025	183.27	178.37	178.37	184.77	177.56	3.57M
October 15, 2025	183.84	182.34	182.34	186.9	179.21	6.32M
October 14, 2025	184.63	189.73	189.73	190.4	184.5	3.26M
October 13, 2025	186.45	186.92	185.22	187.72	184.71	1.82M
October 10, 2025	191.27	183.95	183.95	192.04	183.62	2.16M
October 09, 2025	191.16	190.67	190.67	192.25	188.63	1.9M
October 08, 2025	193.87	190.16	190.16	193.87	190.11	1.63M
October 07, 2025	196.16	193.81	193.81	198.93	192.66	1.6M
October 06, 2025	199.92	195.62	195.62	202	194.68	2.21M
October 03, 2025	198.93	198.46	198.46	200.52	197.46	1.13M
October 02, 2025	197.44	198.16	198.16	199.61	196.62	1.12M
October 01, 2025	199.22	198.44	198.44	200.29	197.9	1.38M
September 30, 2025	202.19	200.93	200.93	202.79	197.4	1.52M
September 29, 2025	203.92	201.85	201.85	204.05	200.2	1.64M
September 26, 2025	204.1	203.32	203.32	205.65	202.62	1.01M
September 25, 2025	203.12	202.74	202.74	204.22	202.15	1.04M
September 24, 2025	203.99	204.08	204.08	205.97	202.59	1.78M
September 23, 2025	203.74	203.92	203.92	206.79	203.11	1.31M
September 22, 2025	204.12	203.12	203.12	205.45	202.55	1.22M
September 19, 2025	206.71	205.52	205.52	206.71	204	3M
September 18, 2025	203.92	206.27	206.27	206.53	203.41	1.13M
September 17, 2025	201.46	203.8	203.8	205.84	201.1	1.05M
September 16, 2025	202.59	200.94	200.94	203.14	198.68	1.19M
September 15, 2025	202.25	202.46	202.46	205.13	201.89	1.46M
September 12, 2025	202.75	201.98	201.98	203.04	201.59	1.02M
September 11, 2025	201.61	202.75	202.75	203.53	201.15	1.27M
September 10, 2025	200.97	201.89	201.89	202.56	200.42	1.29M
September 09, 2025	203.77	200.41	200.41	204.87	198.84	1.85M
September 08, 2025	204.21	203.77	203.77	205.64	201.13	1.77M
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

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