PNC Financial Services Group, Inc. (The)
PNC · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $229.85 | $232.71 | $229.44 | $231.66 | +1.67% | 1.62M |
| Oct 30, 2026 | $232.74 | $233.00 | $226.75 | $227.86 | -1.71% | 1.51M |
| Oct 29, 2026 | $231.73 | $233.10 | $230.01 | $231.83 | +1.57% | 1.88M |
| Oct 28, 2026 | $228.31 | $229.08 | $226.33 | $228.25 | +0.31% | 1.93M |
| Oct 27, 2026 | $227.34 | $227.98 | $224.85 | $227.54 | +0.75% | 2.15M |
| Oct 26, 2026 | $225.68 | $228.25 | $225.07 | $225.84 | +0.61% | 1.86M |
| Oct 23, 2026 | $224.01 | $225.72 | $222.33 | $224.46 | -0.47% | 1.43M |
| Oct 22, 2026 | $221.61 | $225.68 | $221.56 | $225.53 | +1.18% | 2.04M |
| Oct 21, 2026 | $222.00 | $223.87 | $221.56 | $222.89 | +0.86% | 1.67M |
| Oct 20, 2026 | $217.13 | $221.45 | $215.99 | $220.99 | +2.21% | 1.92M |
| Oct 19, 2026 | $217.32 | $218.51 | $216.06 | $216.21 | -0.54% | 1.64M |
| Oct 16, 2026 | $216.58 | $221.10 | $216.11 | $217.39 | +1.14% | 2.43M |
| Oct 15, 2026 | $208.49 | $218.90 | $208.49 | $214.94 | -0.40% | 4.60M |
| Oct 14, 2026 | $214.67 | $215.80 | $212.86 | $215.80 | -1.68% | 3.22M |
| Oct 13, 2026 | $222.54 | $223.85 | $217.49 | $219.48 | -0.80% | 2.43M |
| Oct 12, 2026 | $219.74 | $221.40 | $219.33 | $221.26 | +0.94% | 1.84M |
| Oct 9, 2026 | $218.62 | $219.97 | $217.83 | $219.21 | -0.21% | 1.19M |
| Oct 8, 2026 | $216.02 | $219.68 | $214.82 | $219.68 | +0.90% | 1.69M |
| Oct 7, 2026 | $217.58 | $219.77 | $216.21 | $217.72 | -1.11% | 2.22M |
| Oct 6, 2026 | $221.23 | $222.10 | $219.25 | $220.16 | -0.05% | 1.90M |
| Oct 5, 2026 | $222.58 | $222.80 | $219.71 | $220.28 | -0.34% | 3.02M |
| Oct 2, 2026 | $221.04 | $222.78 | $219.52 | $221.03 | +0.13% | 1.90M |
| Oct 1, 2026 | $220.06 | $221.72 | $215.35 | $220.75 | -0.68% | 2.21M |
| Sep 30, 2026 | $222.55 | $224.49 | $221.10 | $222.26 | +0.28% | 2.24M |
| Sep 29, 2026 | $223.18 | $224.14 | $219.99 | $221.65 | -0.90% | 1.92M |
| Sep 28, 2026 | $225.64 | $225.85 | $223.00 | $223.67 | -0.87% | 1.42M |
| Sep 25, 2026 | $223.58 | $226.53 | $223.09 | $225.64 | +1.03% | 1.90M |
| Sep 24, 2026 | $224.65 | $225.12 | $220.65 | $223.34 | -0.31% | 1.72M |
| Sep 23, 2026 | $226.42 | $227.70 | $223.96 | $224.03 | -1.72% | 1.96M |
| Sep 22, 2026 | $234.00 | $234.30 | $226.20 | $227.96 | -2.27% | 2.53M |
| Sep 21, 2026 | $234.58 | $235.32 | $232.48 | $233.25 | +0.03% | 1.28M |
| Sep 18, 2026 | $231.48 | $233.20 | $230.05 | $233.17 | +0.50% | 3.42M |
| Sep 17, 2026 | $234.00 | $234.01 | $229.96 | $232.01 | +0.22% | 1.74M |
| Sep 16, 2026 | $240.47 | $240.91 | $227.86 | $231.49 | -3.86% | 2.75M |
| Sep 15, 2026 | $243.67 | $244.80 | $239.66 | $240.78 | -0.80% | 1.72M |
| Sep 14, 2026 | $244.09 | $245.32 | $241.48 | $242.72 | -0.62% | 1.55M |
| Sep 11, 2026 | $245.78 | $246.96 | $241.82 | $244.24 | +0.52% | 1.07M |
| Sep 10, 2026 | $240.68 | $243.02 | $239.72 | $242.98 | +0.95% | 1.67M |
| Sep 9, 2026 | $241.80 | $243.73 | $240.00 | $240.69 | -0.91% | 1.25M |
| Sep 8, 2026 | $245.07 | $245.85 | $242.90 | $242.91 | -1.10% | 1.06M |
| Sep 4, 2026 | $244.25 | $246.48 | $243.01 | $245.60 | +0.17% | 1.09M |
| Sep 3, 2026 | $244.09 | $246.64 | $242.74 | $245.18 | +1.12% | 1.34M |
| Sep 2, 2026 | $238.84 | $245.37 | $238.70 | $242.46 | +2.09% | 1.38M |
| Sep 1, 2026 | $240.02 | $241.91 | $236.79 | $237.49 | -0.89% | 1.35M |
| Aug 31, 2026 | $242.04 | $242.22 | $239.16 | $239.63 | -1.07% | 1.59M |
| Aug 28, 2026 | $244.52 | $246.64 | $241.92 | $242.22 | -0.53% | 1.38M |
| Aug 27, 2026 | $241.86 | $243.79 | $240.00 | $243.51 | -0.47% | 1.89M |
| Aug 26, 2026 | $244.73 | $246.43 | $243.04 | $244.67 | +0.23% | 1.53M |
| Aug 25, 2026 | $244.27 | $244.65 | $242.00 | $244.11 | +0.18% | 1.64M |
| Aug 24, 2026 | $243.86 | $247.08 | $242.13 | $243.68 | +0.23% | 1.96M |
| Aug 21, 2026 | $243.52 | $244.62 | $241.42 | $243.13 | +0.62% | 2.33M |
| Aug 20, 2026 | $245.76 | $247.86 | $241.30 | $241.62 | -1.96% | 2.01M |
| Aug 19, 2026 | $254.49 | $254.93 | $245.57 | $246.46 | -3.08% | 1.29M |
| Aug 18, 2026 | $255.88 | $257.99 | $253.27 | $254.28 | -0.11% | 1.28M |
| Aug 17, 2026 | $255.95 | $258.96 | $254.47 | $254.55 | -0.94% | 1.07M |
| Aug 14, 2026 | $255.00 | $257.56 | $254.92 | $256.97 | +0.69% | 785.29K |
| Aug 13, 2026 | $256.50 | $257.94 | $254.94 | $255.20 | -0.10% | 750.67K |
| Aug 12, 2026 | $254.89 | $255.99 | $253.15 | $255.46 | +0.48% | 794.28K |
| Aug 11, 2026 | $251.90 | $254.34 | $251.28 | $254.23 | +0.98% | 1.48M |
| Aug 10, 2026 | $250.88 | $252.68 | $250.21 | $251.76 | — | 1.63M |
