The PNC Financial Services Group, Inc.PNCNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $207.63 | $215.02 | $205.89 | $214.23 | 4.87M |
| 2/27/2026 | $219.96 | $220.50 | $210.35 | $212.35 | 3.57M |
| 2/26/2026 | $223.19 | $227.00 | $221.14 | $222.82 | 2.65M |
| 2/25/2026 | $219.49 | $222.50 | $219.09 | $221.95 | 2.02M |
| 2/24/2026 | $219.28 | $220.57 | $216.23 | $217.91 | 2.58M |
| 2/23/2026 | $232.17 | $233.55 | $219.31 | $220.77 | 2.29M |
| 2/20/2026 | $230.54 | $233.08 | $228.05 | $232.97 | 1.86M |
| 2/19/2026 | $230.95 | $232.66 | $227.88 | $230.30 | 1.45M |
| 2/18/2026 | $231.86 | $235.30 | $231.46 | $232.74 | 2.36M |
| 2/17/2026 | $229.32 | $233.33 | $229.32 | $231.24 | 2.46M |
| 2/13/2026 | $228.18 | $231.74 | $226.37 | $229.32 | 2.55M |
| 2/12/2026 | $236.79 | $237.91 | $227.30 | $229.68 | 2.51M |
| 2/11/2026 | $240.33 | $242.57 | $234.83 | $235.48 | 2.46M |
| 2/10/2026 | $240.13 | $242.21 | $236.73 | $240.32 | 2.34M |
| 2/9/2026 | $241.75 | $243.65 | $240.71 | $240.95 | 2.27M |
| 2/6/2026 | $240.81 | $243.94 | $239.54 | $242.48 | 2.44M |
| 2/5/2026 | $236.34 | $239.27 | $235.22 | $238.51 | 3.86M |
| 2/4/2026 | $235.00 | $240.37 | $235.00 | $237.25 | 3.82M |
| 2/3/2026 | $229.28 | $234.30 | $228.15 | $233.82 | 3.72M |
| 2/2/2026 | $223.70 | $227.88 | $222.41 | $227.63 | 2.27M |
| 1/30/2026 | $222.94 | $225.00 | $221.68 | $223.30 | 2.11M |
| 1/29/2026 | $222.97 | $224.63 | $220.85 | $224.46 | 2.50M |
| 1/28/2026 | $223.30 | $224.21 | $219.40 | $221.39 | 2.48M |
| 1/27/2026 | $220.53 | $224.07 | $220.53 | $223.70 | 2.22M |
| 1/26/2026 | $219.59 | $221.67 | $219.23 | $220.75 | 2.47M |
| 1/23/2026 | $221.44 | $221.99 | $217.50 | $219.39 | 3.23M |
| 1/22/2026 | $225.62 | $227.29 | $221.52 | $222.00 | 5.37M |
| 1/21/2026 | $222.09 | $227.78 | $221.59 | $225.49 | 4.07M |
| 1/20/2026 | $219.79 | $224.77 | $218.29 | $220.96 | 5.58M |
| 1/16/2026 | $225.00 | $227.00 | $219.69 | $223.18 | 4.87M |
| 1/15/2026 | $212.81 | $216.21 | $212.42 | $215.04 | 2.58M |
| 1/14/2026 | $211.10 | $213.09 | $209.53 | $212.32 | 3.03M |
| 1/13/2026 | $216.43 | $216.73 | $212.26 | $212.45 | 2.13M |
| 1/12/2026 | $215.25 | $217.00 | $214.22 | $215.74 | 2.87M |
| 1/9/2026 | $218.74 | $220.08 | $217.43 | $217.55 | 2.87M |
| 1/8/2026 | $215.51 | $220.54 | $215.25 | $218.64 | 3.17M |
| 1/7/2026 | $217.38 | $218.07 | $214.85 | $216.30 | 2.13M |
| 1/6/2026 | $216.01 | $219.74 | $214.36 | $218.04 | 2.29M |
| 1/5/2026 | $211.75 | $219.64 | $211.75 | $215.80 | 3.40M |
| 1/2/2026 | $208.73 | $212.59 | $208.36 | $211.46 | 2.07M |
| 12/31/2025 | $211.00 | $211.39 | $208.38 | $208.73 | 1.32M |
| 12/30/2025 | $212.03 | $212.27 | $210.85 | $211.06 | 884,200 |
| 12/29/2025 | $213.97 | $214.02 | $211.87 | $211.97 | 1.27M |
| 12/26/2025 | $213.23 | $214.21 | $212.58 | $213.89 | 887,300 |
| 12/24/2025 | $211.96 | $214.59 | $211.32 | $213.48 | 712,800 |
| 12/23/2025 | $212.90 | $213.98 | $211.61 | $211.95 | 1.12M |
| 12/22/2025 | $210.20 | $213.28 | $209.37 | $212.90 | 1.36M |
| 12/19/2025 | $210.01 | $211.94 | $209.36 | $210.20 | 4.27M |
| 12/18/2025 | $210.73 | $213.00 | $208.69 | $209.50 | 2.12M |
| 12/17/2025 | $210.56 | $212.63 | $209.48 | $210.30 | 1.72M |
| 12/16/2025 | $212.27 | $212.27 | $209.81 | $209.98 | 1.72M |
| 12/15/2025 | $211.99 | $213.00 | $210.89 | $210.89 | 1.97M |
| 12/12/2025 | $213.03 | $213.03 | $209.96 | $210.59 | 1.82M |
| 12/11/2025 | $207.82 | $212.02 | $207.12 | $211.49 | 2.14M |
| 12/10/2025 | $202.69 | $207.96 | $202.22 | $206.97 | 2.33M |
| 12/9/2025 | $197.96 | $203.45 | $197.18 | $202.15 | 2.48M |
| 12/8/2025 | $198.13 | $199.64 | $196.32 | $197.65 | 2.25M |
| 12/5/2025 | $197.34 | $199.06 | $196.44 | $197.86 | 1.37M |
| 12/4/2025 | $198.00 | $199.56 | $197.77 | $198.27 | 1.94M |
| 12/3/2025 | $192.62 | $198.16 | $192.00 | $198.00 | 1.84M |