The PNC Financial Services Group, Inc. (PNC)
NYSE: PNC · Real-Time Price · USD
197.86
-0.41 (-0.21%)
At close: Dec 5, 2025, 4:00 PM EST
196.76
-1.10 (-0.56%)
After-hours: Dec 5, 2025, 7:43 PM EST
PNC Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 197.34 | 199.06 | 196.44 | 197.86 | 197.86 | -0.21% | 1,358,898 |
| Dec 4, 2025 | 198.00 | 199.56 | 197.77 | 198.27 | 198.27 | 0.14% | 1,917,039 |
| Dec 3, 2025 | 192.62 | 198.16 | 192.00 | 198.00 | 198.00 | 3.10% | 1,843,448 |
| Dec 2, 2025 | 192.49 | 193.45 | 191.37 | 192.05 | 192.05 | -0.18% | 1,306,038 |
| Dec 1, 2025 | 190.38 | 193.85 | 190.01 | 192.40 | 192.40 | 0.88% | 1,393,800 |
| Nov 28, 2025 | 191.73 | 192.60 | 190.66 | 190.72 | 190.72 | -0.60% | 887,337 |
| Nov 26, 2025 | 192.34 | 194.09 | 191.82 | 191.88 | 191.88 | -0.37% | 1,516,858 |
| Nov 25, 2025 | 190.00 | 193.83 | 188.50 | 192.59 | 192.59 | 2.16% | 1,889,640 |
| Nov 24, 2025 | 186.64 | 189.45 | 185.47 | 188.52 | 188.52 | 0.82% | 3,428,945 |
| Nov 21, 2025 | 184.05 | 189.34 | 183.90 | 186.99 | 186.99 | 1.88% | 2,391,029 |
| Nov 20, 2025 | 184.60 | 187.22 | 182.92 | 183.54 | 183.54 | 0.31% | 2,710,318 |
| Nov 19, 2025 | 180.36 | 183.40 | 180.00 | 182.97 | 182.97 | 1.60% | 2,181,757 |
| Nov 18, 2025 | 178.48 | 181.73 | 177.08 | 180.08 | 180.08 | 0.58% | 1,929,049 |
| Nov 17, 2025 | 183.38 | 183.82 | 178.37 | 179.04 | 179.04 | -2.69% | 2,313,161 |
| Nov 14, 2025 | 183.84 | 184.85 | 181.72 | 183.99 | 183.99 | - | 1,958,020 |
| Nov 13, 2025 | 186.60 | 187.08 | 183.59 | 183.99 | 183.99 | -1.56% | 1,098,031 |
| Nov 12, 2025 | 185.24 | 188.08 | 184.95 | 186.91 | 186.91 | 1.13% | 1,989,836 |
| Nov 11, 2025 | 185.99 | 186.36 | 184.43 | 184.82 | 184.82 | -0.15% | 1,139,976 |
| Nov 10, 2025 | 184.27 | 186.03 | 183.00 | 185.09 | 185.09 | 0.48% | 1,399,501 |
| Nov 7, 2025 | 181.99 | 184.23 | 180.48 | 184.20 | 184.20 | 0.70% | 1,390,051 |
| Nov 6, 2025 | 183.22 | 185.00 | 182.18 | 182.92 | 182.92 | -0.67% | 1,301,510 |
| Nov 5, 2025 | 183.06 | 185.29 | 181.51 | 184.15 | 184.15 | 0.66% | 1,800,969 |
| Nov 4, 2025 | 181.63 | 184.78 | 180.66 | 182.95 | 182.95 | 0.11% | 1,658,832 |
| Nov 3, 2025 | 181.89 | 182.79 | 179.82 | 182.74 | 182.74 | 0.10% | 2,035,676 |
| Oct 31, 2025 | 181.01 | 183.21 | 180.40 | 182.55 | 182.55 | 0.13% | 1,554,566 |
| Oct 30, 2025 | 181.33 | 185.09 | 180.37 | 182.32 | 182.32 | 0.72% | 1,959,904 |
| Oct 29, 2025 | 181.32 | 183.59 | 180.03 | 181.02 | 181.02 | -1.00% | 2,592,955 |
| Oct 28, 2025 | 185.03 | 185.03 | 181.93 | 182.84 | 182.84 | -1.09% | 1,798,432 |
| Oct 27, 2025 | 186.78 | 186.85 | 183.22 | 184.86 | 184.86 | -0.85% | 2,407,020 |
| Oct 24, 2025 | 183.53 | 187.33 | 182.13 | 186.44 | 186.44 | 2.47% | 2,243,136 |
| Oct 23, 2025 | 182.08 | 182.99 | 180.69 | 181.95 | 181.95 | 0.41% | 2,080,094 |
| Oct 22, 2025 | 182.51 | 182.51 | 180.14 | 181.20 | 181.20 | -0.39% | 1,922,068 |
| Oct 21, 2025 | 182.31 | 183.32 | 181.25 | 181.91 | 181.91 | -0.14% | 3,395,594 |
| Oct 20, 2025 | 180.22 | 182.42 | 179.72 | 182.17 | 182.17 | 1.54% | 2,506,588 |
| Oct 17, 2025 | 179.95 | 180.54 | 176.88 | 179.40 | 179.40 | 0.58% | 3,369,753 |
| Oct 16, 2025 | 183.27 | 184.77 | 177.56 | 178.37 | 178.37 | -2.18% | 3,568,280 |
| Oct 15, 2025 | 183.84 | 186.90 | 179.21 | 182.34 | 182.34 | -3.90% | 6,663,169 |
| Oct 14, 2025 | 184.63 | 190.40 | 184.50 | 189.73 | 189.73 | 1.50% | 3,264,286 |
| Oct 13, 2025 | 186.45 | 187.72 | 184.71 | 186.92 | 185.22 | 1.61% | 1,818,117 |
| Oct 10, 2025 | 191.27 | 192.04 | 183.62 | 183.95 | 182.28 | -3.52% | 2,209,011 |
| Oct 9, 2025 | 191.16 | 192.25 | 188.63 | 190.67 | 188.94 | 0.27% | 1,899,880 |
| Oct 8, 2025 | 193.87 | 193.87 | 190.11 | 190.16 | 188.43 | -1.88% | 1,630,140 |
| Oct 7, 2025 | 196.16 | 198.93 | 192.66 | 193.81 | 192.05 | -0.93% | 1,599,375 |
| Oct 6, 2025 | 199.92 | 202.00 | 194.68 | 195.62 | 193.84 | -1.43% | 2,208,719 |
| Oct 3, 2025 | 198.93 | 200.52 | 197.46 | 198.46 | 196.66 | 0.15% | 1,137,861 |
| Oct 2, 2025 | 197.44 | 199.61 | 196.62 | 198.16 | 196.36 | -0.14% | 1,122,401 |
| Oct 1, 2025 | 199.62 | 200.38 | 197.90 | 198.44 | 196.64 | -1.24% | 1,378,280 |
| Sep 30, 2025 | 202.19 | 202.79 | 197.40 | 200.93 | 199.10 | -0.46% | 1,516,701 |
| Sep 29, 2025 | 203.92 | 204.05 | 200.20 | 201.85 | 200.01 | -0.72% | 1,635,910 |
| Sep 26, 2025 | 204.10 | 205.65 | 202.62 | 203.32 | 201.47 | 0.29% | 1,008,195 |