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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	184.05	186.99	186.99	189.34	183.9	2.39M
November 20, 2025	184.6	183.54	183.54	187.22	182.92	2.71M
November 19, 2025	180.09	182.97	182.97	183.37	180	2.11M
November 18, 2025	178.48	180.08	180.08	181.73	177.08	1.93M
November 17, 2025	183.38	179.04	179.04	183.82	178.37	2.31M
November 14, 2025	183.84	183.99	183.99	184.85	181.72	1.96M
November 13, 2025	186.6	183.99	183.99	187.08	183.59	1.1M
November 12, 2025	185.24	186.91	186.91	188.08	184.95	1.99M
November 11, 2025	185.99	184.82	184.82	186.36	184.43	1.14M
November 10, 2025	184.27	185.09	185.09	186.03	183	1.4M
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

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