PNC Financial Services (PNC)

223.30
-1.16 (-0.52%)
NYSE · Last Trade: Feb 1st, 6:10 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PNC Financial Services (PNC)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/2026222.94225.00221.68223.302,107,110223.30
1/29/2026222.97224.63220.85224.462,495,604224.46
1/28/2026223.30224.21219.40221.392,479,800221.39
1/27/2026220.53224.07220.53223.702,219,028223.70
1/26/2026219.59221.67219.22220.752,473,578220.75
1/23/2026221.44221.99217.50219.393,233,717219.39
1/22/2026225.62227.29221.52222.005,372,554222.00
1/21/2026222.09227.78221.59225.494,066,436225.49
1/20/2026219.79224.77218.29220.965,582,474220.96
1/16/2026225.00227.00219.69223.184,866,139221.48
1/15/2026212.81216.21212.42215.042,744,988213.40
1/14/2026211.10213.09209.53212.323,026,615210.70
1/13/2026216.43216.73212.26212.452,133,373210.83
1/12/2026215.25217.00214.22215.742,865,604214.10
1/09/2026218.74220.08217.43217.552,875,797215.89
1/08/2026215.51220.54215.25218.643,166,563216.97
1/07/2026217.38218.07214.85216.272,130,682214.62
1/06/2026216.01219.74214.36218.042,290,314216.38
1/05/2026211.75219.63211.75215.803,403,177214.16
1/02/2026208.73212.59208.36211.462,074,221209.85
12/31/2025211.00211.38208.38208.731,315,150207.14
12/30/2025212.03212.27210.85211.06884,176209.45
12/29/2025213.97214.01211.87211.971,274,622210.35
12/26/2025213.23214.21212.58213.89887,286212.26
12/24/2025211.96214.59211.32213.48712,796211.85
12/23/2025212.90213.98211.61211.951,121,906210.34
12/22/2025210.20213.28209.37212.901,359,863211.28
12/19/2025210.01211.94209.36210.204,273,618208.60
12/18/2025210.73213.00208.69209.502,113,054207.90
12/17/2025210.56212.63209.48210.301,724,288208.70
12/16/2025212.27212.27209.81209.981,723,067208.38
12/15/2025211.99213.00210.89210.891,968,500209.28
12/12/2025213.03213.03209.96210.591,820,302208.99
12/11/2025207.82212.02207.12211.492,145,384209.88
12/10/2025202.69207.96202.22206.972,329,670205.39
12/09/2025197.96203.45197.18202.152,475,891200.61
12/08/2025198.13199.64196.32197.652,245,174196.14
12/05/2025197.34199.06196.44197.861,367,362196.35
12/04/2025198.00199.56197.77198.271,939,347196.76
12/03/2025192.62198.16192.00198.001,843,409196.49
12/02/2025192.49193.45191.37192.051,306,040190.59
12/01/2025190.38193.85190.00192.401,393,801190.93
11/28/2025191.73192.60190.66190.72887,340189.27
11/26/2025192.34194.09191.82191.881,516,859190.42
11/25/2025190.00193.83188.50192.591,889,619191.12
11/24/2025186.64189.45185.47188.523,427,575187.08
11/21/2025184.05189.34183.90186.992,391,030185.57
11/20/2025184.60187.22182.91183.542,710,219182.14
11/19/2025180.36183.40180.00182.972,181,755181.58
11/18/2025178.48181.73177.08180.081,929,029178.71
11/17/2025183.38183.81178.37179.042,312,019177.68
11/14/2025183.84184.85181.72183.991,958,021182.59
11/13/2025186.60187.08183.59183.991,098,022182.59
11/12/2025185.24188.08184.95186.911,989,738185.49
11/11/2025185.99186.36184.43184.821,139,972183.41
11/10/2025184.27186.03183.00185.091,399,497183.68
11/07/2025181.99184.23180.48184.201,390,052182.80
11/06/2025183.22185.00182.18182.921,301,499181.53
11/05/2025183.06185.29181.51184.151,800,844182.75
11/04/2025181.63184.78180.66182.951,658,703181.56
11/03/2025181.89182.79179.82182.742,035,735181.35