Home

PNC Financial Services (PNC)

184.53
-1.91 (-1.02%)
NYSE · Last Trade: Oct 27th, 10:44 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PNC Financial Services (PNC)

DateOpenHighLowCloseVolumeAdjusted Close
10/24/2025183.53187.33182.13186.442,243,138186.44
10/23/2025182.08182.99180.69181.952,080,036181.95
10/22/2025182.51182.51180.14181.201,922,065181.20
10/21/2025182.31183.32181.25181.913,395,595181.91
10/20/2025180.22182.42179.72182.172,506,586182.17
10/17/2025179.95180.54176.88179.403,369,756179.40
10/16/2025183.27184.77177.56178.373,566,626178.37
10/15/2025183.84186.90179.21182.346,678,028182.34
10/14/2025184.63190.40184.50189.733,263,656189.73
10/13/2025186.45187.72184.71186.921,817,802186.92
10/10/2025191.26192.04183.62183.952,209,012183.95
10/09/2025191.16192.25188.63190.671,899,801190.67
10/08/2025193.87193.87190.11190.161,629,522190.16
10/07/2025196.16197.16192.66193.811,599,374193.81
10/06/2025199.92202.00194.68195.622,208,621195.62
10/03/2025198.93200.52197.46198.461,197,862198.46
10/02/2025197.44199.61196.62198.161,122,402198.16
10/01/2025199.62200.38197.90198.441,378,281198.44
9/30/2025202.19202.79197.40200.931,516,702200.93
9/29/2025203.92204.04200.20201.851,635,912201.85
9/26/2025204.10205.65202.62203.321,012,832203.32
9/25/2025203.12204.22202.15202.741,043,036202.74
9/24/2025203.99205.97202.59204.081,782,660204.08
9/23/2025204.00206.79203.11203.921,310,712203.92
9/22/2025204.12205.45202.55203.121,216,688203.12
9/19/2025206.71206.71204.00205.523,001,361205.52
9/18/2025203.92206.53203.40206.271,125,174206.27
9/17/2025201.46205.84201.10203.771,387,615203.77
9/16/2025202.59203.14198.68200.941,187,412200.94
9/15/2025202.25205.13201.89202.461,464,312202.46
9/12/2025202.75203.04201.59201.981,015,310201.98
9/11/2025201.61203.53201.15202.751,271,063202.75
9/10/2025200.97202.56200.42201.891,290,605201.89
9/09/2025203.77204.95198.84200.411,856,121200.41
9/08/2025204.21205.64201.13203.771,772,953203.77
9/05/2025207.76208.80203.74204.401,273,037204.40
9/04/2025206.24207.46205.19207.361,203,299207.36
9/03/2025204.40205.74202.93205.001,827,815205.00
9/02/2025205.71205.71202.69205.421,647,463205.42
8/29/2025205.60208.34205.60207.442,045,641207.44
8/28/2025207.16207.16204.75205.621,924,999205.62
8/27/2025203.04206.61202.10206.041,762,655206.04
8/26/2025200.24203.74200.01203.461,730,789203.46
8/25/2025201.30201.47200.16200.701,275,007200.70
8/22/2025195.02202.07194.72201.691,835,668201.69
8/21/2025194.29195.16193.07194.001,405,536194.00
8/20/2025193.57195.55192.74195.002,008,764195.00
8/19/2025191.88194.07191.56192.991,701,226192.99
8/18/2025191.00192.19190.38192.011,349,094192.01
8/15/2025195.85195.85191.12191.271,300,581191.27
8/14/2025192.55194.74191.16194.571,086,716194.57
8/13/2025192.00193.68190.75193.401,506,098193.40
8/12/2025189.87191.88189.82191.231,679,224191.23
8/11/2025190.10190.48187.86188.531,571,719188.53
8/08/2025188.34189.99187.08189.741,020,092189.74
8/07/2025190.11190.12186.48187.121,280,663187.12
8/06/2025189.26190.17188.54188.561,335,780188.56
8/05/2025189.73190.50186.66188.991,497,508188.99
8/04/2025186.60189.27186.56189.071,588,539189.07
8/01/2025187.45187.97183.84185.882,639,410185.88
7/31/2025192.09192.87189.82190.271,669,291190.27
7/30/2025195.02195.26191.42192.551,546,093192.55
7/29/2025195.23195.51192.87193.371,236,608193.37
7/28/2025196.03196.50193.06193.971,483,998193.97