Home

PNC Financial Services (PNC)

185.62
-4.65 (-2.44%)
NYSE · Last Trade: Aug 1st, 2:01 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PNC Financial Services (PNC)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2025192.09192.87189.82190.271,669,291190.27
7/30/2025195.02195.26191.42192.551,546,093192.55
7/29/2025195.23195.51192.87193.371,236,608193.37
7/28/2025196.03196.50193.06193.971,483,998193.97
7/25/2025196.33196.70193.69196.051,817,328196.05
7/24/2025197.77198.68196.15196.152,139,322196.15
7/23/2025197.54198.09195.36197.762,058,964197.76
7/22/2025195.89199.00195.58196.782,106,957196.78
7/21/2025197.06198.55195.96196.031,825,241196.03
7/18/2025196.34196.79193.94196.522,548,397196.52
7/17/2025193.05196.67193.05195.993,097,057195.99
7/16/2025196.89197.07191.51193.933,764,054193.93
7/15/2025195.46196.31191.97192.143,458,337192.14
7/14/2025197.60198.07195.98197.392,141,396195.69
7/11/2025197.00198.12195.14197.022,642,933195.32
7/10/2025196.60199.02195.99197.953,802,975196.25
7/09/2025200.00200.95196.03196.143,730,504194.45
7/08/2025197.36198.59196.25198.004,452,123196.29
7/07/2025196.11197.33194.69196.253,796,053194.56
7/03/2025195.53197.34194.96196.571,863,485194.88
7/02/2025193.75196.15192.55195.712,769,118194.02
7/01/2025186.04193.22186.01192.523,601,895190.86
6/30/2025186.84187.73185.79186.422,306,842184.81
6/27/2025185.51187.42184.85185.752,772,369184.15
6/26/2025183.44185.87182.98185.512,843,459183.91
6/25/2025181.53182.64180.45182.512,403,287180.94
6/24/2025182.46184.31181.01182.021,683,441180.45
6/23/2025176.61180.90176.16180.751,853,186179.19
6/20/2025176.86178.58176.25177.395,431,322175.86
6/18/2025173.15176.85172.89175.271,858,901173.76
6/17/2025173.54174.99172.88173.201,422,426171.71
6/16/2025175.21176.56174.12175.141,260,134173.63
6/13/2025175.58176.23172.73173.371,777,806171.88
6/12/2025177.27178.38175.13177.741,647,411176.21
6/11/2025179.82180.11177.16177.742,552,855176.21
6/10/2025178.49180.68178.33179.411,252,695177.87
6/09/2025179.35180.42178.47178.741,227,288177.20
6/06/2025177.63178.80176.00178.631,326,805177.09
6/05/2025174.70175.41173.17174.701,552,190173.19
6/04/2025176.27177.65174.84174.861,306,191173.35
6/03/2025173.39176.91172.85176.311,976,205174.79
6/02/2025173.15174.23170.49173.942,227,594172.44
5/30/2025174.92175.27172.95173.814,161,538172.31
5/29/2025175.09175.20173.56175.101,457,534173.59
5/28/2025176.19176.92173.84173.971,591,539172.47
5/27/2025174.13176.26172.71176.241,755,915174.72
5/23/2025169.75172.63169.32171.821,641,638170.34
5/22/2025171.92174.04171.49172.991,836,112171.50
5/21/2025175.64176.28172.21172.271,759,467170.79
5/20/2025177.92178.62176.88177.481,084,360175.95
5/19/2025177.68179.71177.09178.641,530,169177.10
5/16/2025179.14180.34178.66179.422,215,929177.88
5/15/2025177.78180.07177.30179.462,728,854177.91
5/14/2025177.04178.50176.32177.851,990,232176.32
5/13/2025175.65178.18174.54177.532,515,421176.00
5/12/2025173.39176.24172.69175.003,440,006173.49
5/09/2025166.79167.49166.02166.441,671,272165.01
5/08/2025165.32168.24165.32166.731,409,887165.29
5/07/2025164.98165.79163.31163.982,094,492162.57
5/06/2025164.29165.64163.45163.531,879,958162.12
5/05/2025163.37167.36163.32165.702,761,209164.27
5/02/2025163.16165.90163.11165.541,764,796164.11
5/01/2025159.93162.58158.92160.991,996,660159.60