The PNC Financial Services Group, Inc.PNCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/2/2025 | $192.49 | $193.45 | $191.37 | $192.05 | 1.31M |
| 12/1/2025 | $190.38 | $193.85 | $190.01 | $192.40 | 1.39M |
| 11/28/2025 | $191.73 | $192.60 | $190.66 | $190.72 | 887,337 |
| 11/26/2025 | $192.34 | $194.09 | $191.82 | $191.88 | 1.52M |
| 11/25/2025 | $190.00 | $193.83 | $188.50 | $192.59 | 1.89M |
| 11/24/2025 | $186.64 | $189.45 | $185.47 | $188.52 | 3.43M |
| 11/21/2025 | $184.05 | $189.34 | $183.90 | $186.99 | 2.39M |
| 11/20/2025 | $184.60 | $187.22 | $182.92 | $183.54 | 2.71M |
| 11/19/2025 | $180.36 | $183.40 | $180.00 | $182.97 | 2.18M |
| 11/18/2025 | $178.48 | $181.73 | $177.08 | $180.08 | 1.93M |
| 11/17/2025 | $183.38 | $183.82 | $178.37 | $179.04 | 2.31M |
| 11/14/2025 | $183.84 | $184.85 | $181.72 | $183.99 | 1.96M |
| 11/13/2025 | $186.60 | $187.08 | $183.59 | $183.99 | 1.10M |
| 11/12/2025 | $185.24 | $188.08 | $184.95 | $186.91 | 1.99M |
| 11/11/2025 | $185.99 | $186.36 | $184.43 | $184.82 | 1.14M |
| 11/10/2025 | $184.27 | $186.03 | $183.00 | $185.09 | 1.40M |
| 11/7/2025 | $181.99 | $184.23 | $180.48 | $184.20 | 1.39M |
| 11/6/2025 | $183.22 | $185.00 | $182.18 | $182.92 | 1.30M |
| 11/5/2025 | $183.06 | $185.29 | $181.51 | $184.15 | 1.80M |
| 11/4/2025 | $181.63 | $184.78 | $180.66 | $182.95 | 1.66M |
| 11/3/2025 | $181.89 | $182.79 | $179.82 | $182.74 | 2.04M |
| 10/31/2025 | $181.01 | $183.21 | $180.40 | $182.55 | 1.55M |
| 10/30/2025 | $181.33 | $185.09 | $180.37 | $182.32 | 1.96M |
| 10/29/2025 | $181.32 | $183.59 | $180.03 | $181.02 | 2.59M |
| 10/28/2025 | $185.03 | $185.03 | $181.93 | $182.84 | 1.80M |
| 10/27/2025 | $186.78 | $186.85 | $183.22 | $184.86 | 2.41M |
| 10/24/2025 | $183.53 | $187.33 | $182.13 | $186.44 | 2.24M |
| 10/23/2025 | $182.08 | $182.99 | $180.69 | $181.95 | 2.08M |
| 10/22/2025 | $182.51 | $182.51 | $180.14 | $181.20 | 1.92M |
| 10/21/2025 | $182.31 | $183.32 | $181.25 | $181.91 | 3.40M |
| 10/20/2025 | $180.22 | $182.42 | $179.72 | $182.17 | 2.51M |
| 10/17/2025 | $179.95 | $180.54 | $176.88 | $179.40 | 3.37M |
| 10/16/2025 | $183.27 | $184.77 | $177.56 | $178.37 | 3.57M |
| 10/15/2025 | $183.84 | $186.90 | $179.21 | $182.34 | 6.66M |
| 10/14/2025 | $184.63 | $190.40 | $184.50 | $189.73 | 3.26M |
| 10/13/2025 | $186.45 | $187.72 | $184.71 | $186.92 | 1.82M |