Home

PNC Financial Services (PNC)

182.55
+0.23 (0.13%)
NYSE · Last Trade: Nov 1st, 4:31 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PNC Financial Services (PNC)

DateOpenHighLowCloseVolumeAdjusted Close
10/31/2025181.01183.21180.40182.551,554,529182.55
10/30/2025181.33185.09180.37182.321,959,748182.32
10/29/2025181.32183.59180.03181.022,592,946181.02
10/28/2025185.03185.03181.93182.841,798,421182.84
10/27/2025186.78186.85183.22184.862,406,952184.86
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
10/13/2025186.45187.72184.71186.921,817,802185.22
10/10/2025191.26192.04183.62183.952,209,012182.28
10/09/2025191.16192.25188.63190.671,899,801188.94
10/08/2025193.87193.87190.11190.161,629,522188.43
10/07/2025196.16198.93192.66193.811,599,374192.05
10/06/2025199.92202.00194.68195.622,208,621193.84
10/03/2025198.93200.52197.46198.461,197,862196.66
10/02/2025197.44199.61196.62198.161,122,402196.36
10/01/2025199.62200.38197.90198.441,378,281196.63
9/30/2025202.19202.79197.40200.931,516,702199.10
9/29/2025203.92204.04200.20201.851,635,912200.01
9/26/2025204.10205.65202.62203.321,012,832201.47
9/25/2025203.12204.22202.15202.741,043,036200.90
9/24/2025203.99205.97202.59204.081,782,660202.22
9/23/2025204.00206.79203.11203.921,310,712202.06
9/22/2025204.12205.45202.55203.121,216,688201.27
9/19/2025206.71206.71204.00205.523,001,361203.65
9/18/2025203.92206.53203.40206.271,125,174204.39
9/17/2025201.46205.84201.10203.771,387,615201.92
9/16/2025202.59203.14198.68200.941,187,412199.11
9/15/2025202.25205.13201.89202.461,464,312200.62
9/12/2025202.75203.04201.59201.981,015,310200.14
9/11/2025201.61203.53201.15202.751,271,063200.91
9/10/2025200.97202.56200.42201.891,290,605200.05
9/09/2025203.77204.95198.84200.411,856,121198.59
9/08/2025204.21205.64201.13203.771,772,953201.92
9/05/2025207.76208.80203.74204.401,273,037202.54
9/04/2025206.24207.46205.19207.361,203,298205.47
9/03/2025204.40205.74202.93205.001,827,815203.14
9/02/2025205.71205.71202.69205.421,647,461203.55
8/29/2025205.60208.34205.60207.442,045,641205.55
8/28/2025207.16207.16204.75205.621,924,999203.75
8/27/2025203.04206.61202.10206.041,762,655204.17
8/26/2025200.24203.74200.01203.461,730,789201.61
8/25/2025201.30201.47200.16200.701,275,007198.88
8/22/2025195.02202.07194.72201.691,835,668199.86
8/21/2025194.29195.16193.07194.001,405,536192.24
8/20/2025193.57195.55192.74195.002,008,764193.23
8/19/2025191.88194.07191.56192.991,701,226191.24
8/18/2025191.00192.19190.38192.011,349,094190.26
8/15/2025195.85195.85191.12191.271,300,581189.53
8/14/2025192.55194.74191.16194.571,086,716192.80
8/13/2025192.00193.68190.75193.401,506,098191.64
8/12/2025189.87191.88189.82191.231,679,224189.49
8/11/2025190.10190.48187.86188.531,571,719186.81
8/08/2025188.34189.99187.08189.741,020,092188.01
8/07/2025190.11190.12186.48187.121,280,663185.42
8/06/2025189.26190.17188.54188.561,335,780186.84
8/05/2025189.73190.50186.66188.991,497,508187.27
8/04/2025186.60189.27186.56189.071,588,539187.35
8/01/2025187.45187.97183.84185.882,639,410184.19