PNC Financial Services Group, Inc. (The)
PNC · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -0.32% | 1.63M |
| Aug 7, 2026 | $251.01 | $253.18 | $249.54 | $252.56 | -0.08% | 956.18K |
| Aug 6, 2026 | $257.30 | $258.13 | $252.00 | $252.76 | -1.02% | 1.53M |
| Aug 5, 2026 | $255.00 | $256.33 | $253.49 | $255.37 | +0.48% | 1.36M |
| Aug 4, 2026 | $250.71 | $256.18 | $250.69 | $254.14 | +0.96% | 1.33M |
| Aug 3, 2026 | $250.86 | $253.11 | $249.98 | $251.72 | +0.74% | 2.00M |
| Jul 31, 2026 | $249.75 | $250.94 | $248.17 | $249.87 | +0.47% | 1.44M |
| Jul 30, 2026 | $249.77 | $249.91 | $246.61 | $248.71 | +0.09% | 1.41M |
| Jul 29, 2026 | $250.43 | $252.21 | $247.02 | $248.49 | -1.24% | 2.30M |
| Jul 28, 2026 | $250.37 | $252.42 | $249.61 | $251.60 | +0.79% | 1.48M |
| Jul 27, 2026 | $251.70 | $253.50 | $248.21 | $249.64 | -0.54% | 1.21M |
| Jul 24, 2026 | $249.50 | $252.35 | $248.53 | $250.99 | +0.69% | 1.15M |
| Jul 23, 2026 | $249.62 | $249.62 | $246.75 | $249.26 | -1.29% | 1.71M |
| Jul 22, 2026 | $250.00 | $253.10 | $249.45 | $252.51 | +0.85% | 1.78M |
| Jul 21, 2026 | $249.33 | $251.25 | $247.43 | $250.38 | +0.10% | 1.83M |
| Jul 20, 2026 | $251.80 | $252.71 | $248.88 | $250.14 | -1.08% | 2.53M |
| Jul 17, 2026 | $254.15 | $256.49 | $250.04 | $252.86 | -0.92% | 2.19M |
| Jul 16, 2026 | $255.37 | $256.26 | $252.53 | $255.20 | +0.41% | 2.38M |
| Jul 15, 2026 | $251.60 | $255.56 | $248.10 | $254.15 | +0.90% | 3.05M |
| Jul 14, 2026 | $254.50 | $256.22 | $249.33 | $251.88 | -0.38% | 2.59M |
| Jul 13, 2026 | $253.67 | $253.67 | $249.92 | $252.85 | +0.37% | 2.27M |
| Jul 10, 2026 | $253.05 | $254.19 | $251.75 | $251.91 | +0.40% | 2.89M |
| Jul 9, 2026 | $247.51 | $251.06 | $246.76 | $250.91 | +1.78% | 2.12M |
| Jul 8, 2026 | $252.80 | $252.80 | $245.39 | $246.53 | -2.94% | 2.14M |
| Jul 7, 2026 | $255.16 | $256.00 | $253.84 | $254.01 | +0.33% | 1.55M |
| Jul 6, 2026 | $249.28 | $253.28 | $248.31 | $253.18 | +1.48% | 2.25M |
| Jul 2, 2026 | $253.45 | $254.00 | $247.34 | $249.49 | -0.85% | 1.38M |
| Jul 1, 2026 | $246.05 | $252.73 | $244.87 | $251.62 | +2.19% | 2.22M |
| Jun 30, 2026 | $246.05 | $247.47 | $244.69 | $246.22 | -0.21% | 1.60M |
| Jun 29, 2026 | $244.46 | $247.97 | $243.00 | $246.73 | +0.71% | 2.37M |
| Jun 26, 2026 | $246.03 | $246.03 | $243.08 | $244.99 | -0.12% | 2.67M |
| Jun 25, 2026 | $242.66 | $249.01 | $241.71 | $245.28 | +2.23% | 2.75M |
| Jun 24, 2026 | $238.88 | $240.37 | $238.00 | $239.92 | +0.52% | 2.65M |
| Jun 23, 2026 | $235.69 | $238.86 | $234.37 | $238.67 | +1.69% | 2.59M |
| Jun 22, 2026 | $233.75 | $235.46 | $232.21 | $234.71 | +1.15% | 2.23M |
| Jun 18, 2026 | $233.64 | $236.09 | $231.33 | $232.04 | -0.47% | 4.93M |
| Jun 17, 2026 | $234.69 | $237.67 | $231.66 | $233.13 | — | 2.59M |
