PNC Financial Services Group Inc (PNC) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 251.01 | 253.18 | 249.54 | 252.56 | -0.08% | 956,200 |
| 2026-08-06 | 257.30 | 258.13 | 252.00 | 252.76 | -1.02% | 1,529,800 |
| 2026-08-05 | 255.00 | 256.33 | 253.49 | 255.37 | +0.48% | 1,362,900 |
| 2026-08-04 | 250.71 | 256.18 | 250.69 | 254.14 | +0.96% | 1,327,700 |
| 2026-08-03 | 250.86 | 253.11 | 249.98 | 251.72 | +0.74% | 1,999,900 |
| 2026-07-31 | 249.75 | 250.94 | 248.17 | 249.87 | +0.47% | 1,441,500 |
| 2026-07-30 | 249.77 | 249.91 | 246.61 | 248.71 | +0.09% | 1,408,200 |
| 2026-07-29 | 250.43 | 252.21 | 247.02 | 248.49 | -1.24% | 2,297,400 |
| 2026-07-28 | 250.37 | 252.42 | 249.61 | 251.60 | +0.79% | 1,480,800 |
| 2026-07-27 | 251.70 | 253.50 | 248.21 | 249.64 | -0.54% | 1,210,700 |
| 2026-07-24 | 249.50 | 252.35 | 248.53 | 250.99 | +0.69% | 1,148,900 |
| 2026-07-23 | 249.62 | 249.62 | 246.75 | 249.26 | -1.29% | 1,714,400 |
| 2026-07-22 | 250.00 | 253.10 | 249.45 | 252.51 | +0.85% | 1,780,800 |
| 2026-07-21 | 249.33 | 251.25 | 247.43 | 250.38 | +0.10% | 1,826,900 |
| 2026-07-20 | 251.80 | 252.71 | 248.88 | 250.14 | -1.08% | 2,531,200 |
| 2026-07-17 | 254.15 | 256.49 | 250.04 | 252.86 | -0.92% | 2,192,000 |
| 2026-07-16 | 255.37 | 256.26 | 252.53 | 255.20 | +0.41% | 2,381,300 |
| 2026-07-15 | 251.60 | 255.56 | 248.10 | 254.15 | +0.90% | 3,046,700 |
| 2026-07-14 | 254.50 | 256.22 | 249.33 | 251.88 | -0.38% | 2,585,600 |
| 2026-07-13 | 253.67 | 253.67 | 249.92 | 252.85 | +0.37% | 2,266,100 |
| 2026-07-10 | 253.05 | 254.19 | 251.75 | 251.91 | +0.40% | 2,892,800 |
| 2026-07-09 | 247.51 | 251.06 | 246.76 | 250.91 | +1.78% | 2,117,000 |
| 2026-07-08 | 252.80 | 252.80 | 245.39 | 246.53 | -2.94% | 2,143,700 |
| 2026-07-07 | 255.16 | 256.00 | 253.84 | 254.01 | +0.33% | 1,552,822 |
| 2026-07-06 | 249.28 | 253.28 | 248.31 | 253.18 | +1.48% | 2,249,763 |
| 2026-07-02 | 253.45 | 254.00 | 247.34 | 249.49 | -0.85% | 1,378,800 |
| 2026-07-01 | 246.05 | 252.73 | 244.87 | 251.62 | +2.19% | 2,220,800 |
| 2026-06-30 | 246.05 | 247.47 | 244.69 | 246.22 | -0.21% | 1,602,600 |
| 2026-06-29 | 244.46 | 247.97 | 243.00 | 246.73 | +0.71% | 2,366,700 |
| 2026-06-26 | 246.03 | 246.03 | 243.08 | 244.99 | -0.12% | 2,668,800 |
| 2026-06-25 | 242.66 | 249.01 | 241.71 | 245.28 | +2.23% | 2,751,600 |
| 2026-06-24 | 238.88 | 240.37 | 238.00 | 239.92 | +0.52% | 2,650,900 |
| 2026-06-23 | 235.69 | 238.86 | 234.37 | 238.67 | +1.69% | 2,586,300 |
| 2026-06-22 | 233.75 | 235.46 | 232.21 | 234.71 | +1.15% | 2,233,500 |
| 2026-06-18 | 233.64 | 236.09 | 231.33 | 232.04 | -0.47% | 4,931,900 |
| 2026-06-17 | 234.69 | 237.67 | 231.66 | 233.13 | -0.66% | 2,589,900 |
| 2026-06-16 | 233.29 | 235.75 | 232.22 | 234.69 | +1.79% | 2,970,200 |
| 2026-06-15 | 238.77 | 239.84 | 229.74 | 230.56 | -2.99% | 3,834,300 |
| 2026-06-12 | 235.50 | 238.32 | 234.13 | 237.66 | +1.59% | 1,859,400 |
| 2026-06-11 | 234.00 | 235.93 | 232.33 | 233.94 | +0.56% | 2,477,200 |
| 2026-06-10 | 233.00 | 236.09 | 231.59 | 232.64 | +0.20% | 2,744,600 |
| 2026-06-09 | 229.00 | 232.93 | 226.77 | 232.18 | +2.22% | 2,810,700 |
| 2026-06-08 | 228.69 | 230.17 | 226.76 | 227.14 | -0.54% | 1,683,300 |
| 2026-06-05 | 227.72 | 230.44 | 225.70 | 228.37 | +0.57% | 1,298,300 |
| 2026-06-04 | 220.09 | 227.27 | 220.09 | 227.08 | +4.04% | 1,797,000 |
| 2026-06-03 | 219.66 | 220.60 | 217.51 | 218.27 | -1.24% | 1,806,100 |
| 2026-06-02 | 215.80 | 221.81 | 215.20 | 221.00 | +2.28% | 1,948,400 |
| 2026-06-01 | 217.80 | 219.94 | 215.78 | 216.07 | -2.28% | 1,496,000 |
| 2026-05-29 | 219.35 | 221.66 | 218.35 | 221.12 | +0.61% | 2,930,300 |
| 2026-05-28 | 219.94 | 221.52 | 218.19 | 219.78 | -0.46% | 1,591,300 |
| 2026-05-27 | 221.63 | 223.04 | 219.71 | 220.80 | -0.00% | 1,368,700 |
| 2026-05-26 | 219.99 | 222.25 | 219.25 | 220.81 | +0.72% | 1,387,300 |
| 2026-05-22 | 219.82 | 220.96 | 218.60 | 219.23 | +0.39% | 1,204,500 |
| 2026-05-21 | 215.69 | 218.68 | 214.55 | 218.37 | +0.71% | 1,608,800 |
| 2026-05-20 | 214.48 | 218.09 | 211.88 | 216.83 | +1.67% | 2,087,900 |
| 2026-05-19 | 213.13 | 215.34 | 211.35 | 213.27 | -0.21% | 1,319,000 |
| 2026-05-18 | 213.57 | 215.72 | 212.99 | 213.72 | +0.41% | 1,452,900 |
| 2026-05-15 | 213.32 | 213.74 | 210.86 | 212.84 | -0.29% | 2,469,800 |
| 2026-05-14 | 211.95 | 214.10 | 211.61 | 213.45 | +1.71% | 1,572,100 |
| 2026-05-13 | 214.14 | 215.09 | 209.70 | 209.86 | -2.49% | 1,661,000 |
| 2026-05-12 | 215.04 | 216.29 | 210.91 | 215.21 | +0.29% | 1,529,800 |
| 2026-05-11 | 217.31 | 219.06 | 213.77 | 214.59 | -1.04% | 2,698,300 |
| 2026-05-08 | 220.19 | 221.05 | 216.47 | 216.85 | -1.11% | 1,619,300 |
| 2026-05-07 | 220.94 | 223.05 | 218.48 | 219.29 | -1.41% | 1,268,600 |
| 2026-05-06 | 223.43 | 226.01 | 221.81 | 222.42 | +0.36% | 1,326,900 |
| 2026-05-05 | 218.52 | 223.00 | 217.97 | 221.63 | +1.65% | 1,232,400 |
| 2026-05-04 | 219.17 | 221.41 | 217.15 | 218.04 | -1.21% | 1,286,200 |
| 2026-05-01 | 223.23 | 223.67 | 220.70 | 220.71 | -1.03% | 1,028,900 |
| 2026-04-30 | 217.55 | 224.29 | 216.64 | 223.00 | +1.96% | 2,318,700 |
| 2026-04-29 | 220.48 | 222.33 | 217.79 | 218.71 | -0.99% | 1,626,500 |
| 2026-04-28 | 223.18 | 223.92 | 220.22 | 220.89 | -0.20% | 1,685,700 |
| 2026-04-27 | 219.57 | 222.77 | 219.56 | 221.33 | +0.67% | 1,813,600 |
| 2026-04-24 | 224.79 | 225.22 | 218.79 | 219.86 | -2.32% | 1,741,900 |
| 2026-04-23 | 225.66 | 227.29 | 222.92 | 225.09 | +0.01% | 1,375,800 |
| 2026-04-22 | 229.15 | 229.72 | 224.51 | 225.06 | -1.31% | 1,936,900 |
| 2026-04-21 | 227.02 | 230.25 | 226.69 | 228.05 | +0.45% | 3,090,600 |
| 2026-04-20 | 223.76 | 227.92 | 223.63 | 227.03 | +0.99% | 2,151,200 |
| 2026-04-17 | 221.52 | 226.36 | 221.37 | 224.81 | +2.15% | 2,538,300 |
| 2026-04-16 | 221.79 | 224.25 | 219.87 | 220.07 | -0.90% | 2,108,400 |
| 2026-04-15 | 222.89 | 225.47 | 218.40 | 222.06 | +0.39% | 2,986,300 |
| 2026-04-14 | 220.65 | 221.97 | 218.55 | 221.20 | -0.81% | 2,725,300 |
| 2026-04-13 | 219.61 | 223.34 | 218.00 | 223.00 | +0.85% | 2,507,400 |
| 2026-04-10 | 222.91 | 223.80 | 220.39 | 221.13 | -0.94% | 1,798,100 |
| 2026-04-09 | 218.66 | 224.12 | 217.96 | 223.23 | +1.12% | 1,902,600 |
| 2026-04-08 | 218.92 | 222.11 | 218.76 | 220.76 | +3.20% | 2,651,700 |
| 2026-04-07 | 212.00 | 215.11 | 211.57 | 213.92 | +0.37% | 3,991,200 |
| 2026-04-06 | 211.92 | 213.16 | 210.64 | 213.14 | +0.68% | 1,711,400 |
| 2026-04-02 | 207.15 | 211.85 | 205.23 | 211.70 | +1.18% | 2,398,000 |
| 2026-04-01 | 210.16 | 211.91 | 208.86 | 209.24 | +0.55% | 1,899,200 |
| 2026-03-31 | 204.91 | 208.40 | 203.07 | 208.09 | +3.19% | 2,122,500 |
| 2026-03-30 | 203.34 | 204.24 | 200.75 | 201.66 | -0.36% | 1,928,000 |
| 2026-03-27 | 204.41 | 206.78 | 201.81 | 202.39 | -1.49% | 2,039,600 |
| 2026-03-26 | 204.88 | 206.63 | 204.24 | 205.46 | -0.24% | 1,949,000 |
| 2026-03-25 | 208.08 | 209.27 | 203.64 | 205.95 | -0.19% | 1,625,100 |
| 2026-03-24 | 201.38 | 208.60 | 201.38 | 206.35 | +1.19% | 2,443,700 |
| 2026-03-23 | 207.41 | 208.00 | 203.23 | 203.93 | +1.10% | 2,918,300 |
| 2026-03-20 | 202.29 | 203.52 | 199.60 | 201.71 | -0.17% | 6,082,300 |
| 2026-03-19 | 199.92 | 203.21 | 197.56 | 202.05 | +0.44% | 2,515,700 |
| 2026-03-18 | 203.18 | 206.88 | 200.54 | 201.17 | -1.35% | 2,993,000 |
| 2026-03-17 | 203.85 | 205.91 | 202.80 | 203.92 | +1.58% | 2,496,300 |
| 2026-03-16 | 203.25 | 205.40 | 200.45 | 200.75 | -0.19% | 2,859,400 |
| 2026-03-13 | 204.37 | 205.91 | 200.52 | 201.13 | -0.77% | 2,931,000 |
| 2026-03-12 | 201.27 | 203.85 | 201.18 | 202.69 | -1.43% | 3,025,700 |
| 2026-03-11 | 205.58 | 206.76 | 203.32 | 205.64 | -0.36% | 1,986,900 |
| 2026-03-10 | 205.36 | 210.24 | 203.61 | 206.39 | +0.51% | 2,707,400 |
| 2026-03-09 | 203.05 | 206.07 | 198.04 | 205.34 | -0.38% | 3,001,200 |
| 2026-03-06 | 207.67 | 209.00 | 202.83 | 206.12 | -2.94% | 3,380,000 |
| 2026-03-05 | 211.43 | 213.79 | 210.53 | 212.37 | -0.70% | 2,269,200 |
| 2026-03-04 | 213.93 | 215.10 | 212.26 | 213.86 | +0.38% | 1,768,300 |
| 2026-03-03 | 209.12 | 216.13 | 208.48 | 213.05 | -0.55% | 2,476,500 |
| 2026-03-02 | 207.63 | 215.02 | 205.89 | 214.23 | +0.89% | 5,080,200 |
| 2026-02-27 | 219.96 | 220.50 | 210.35 | 212.35 | -4.70% | 3,569,400 |
| 2026-02-26 | 223.19 | 227.00 | 221.14 | 222.82 | +0.39% | 2,653,200 |
| 2026-02-25 | 219.49 | 222.50 | 219.09 | 221.95 | +1.85% | 2,025,000 |
| 2026-02-24 | 219.28 | 220.57 | 216.23 | 217.91 | -1.30% | 2,579,800 |
| 2026-02-23 | 232.17 | 233.55 | 219.31 | 220.77 | -5.24% | 2,286,900 |
| 2026-02-20 | 230.54 | 233.08 | 228.05 | 232.97 | +1.16% | 1,857,500 |
| 2026-02-19 | 230.95 | 232.66 | 227.88 | 230.30 | -1.05% | 1,447,200 |
| 2026-02-18 | 231.86 | 235.30 | 231.46 | 232.74 | +0.65% | 2,362,600 |
| 2026-02-17 | 229.32 | 233.33 | 229.32 | 231.24 | +0.84% | 2,457,300 |
| 2026-02-13 | 228.18 | 231.74 | 226.37 | 229.32 | -0.16% | 2,546,800 |
| 2026-02-12 | 236.79 | 237.91 | 227.30 | 229.68 | -2.46% | 2,507,000 |
| 2026-02-11 | 240.33 | 242.57 | 234.83 | 235.48 | -2.02% | 2,456,800 |
| 2026-02-10 | 240.13 | 242.21 | 236.73 | 240.33 | -0.26% | 2,342,400 |
| 2026-02-09 | 241.75 | 243.65 | 240.71 | 240.95 | -0.63% | 2,272,800 |
| 2026-02-06 | 240.81 | 243.94 | 239.54 | 242.48 | +1.66% | 2,441,000 |
| 2026-02-05 | 236.34 | 239.27 | 235.22 | 238.51 | +0.53% | 3,860,100 |
| 2026-02-04 | 235.00 | 240.37 | 235.00 | 237.25 | +1.47% | 3,816,800 |
| 2026-02-03 | 229.28 | 234.30 | 228.15 | 233.82 | +2.72% | 3,721,200 |
| 2026-02-02 | 223.70 | 227.88 | 222.41 | 227.63 | +1.94% | 2,268,200 |
| 2026-01-30 | 222.94 | 225.00 | 221.68 | 223.30 | -0.52% | 2,107,100 |
| 2026-01-29 | 222.97 | 224.63 | 220.85 | 224.46 | +1.39% | 2,495,600 |
| 2026-01-28 | 223.30 | 224.21 | 219.40 | 221.39 | -1.03% | 2,479,800 |
| 2026-01-27 | 220.53 | 224.07 | 220.53 | 223.70 | +1.34% | 2,219,000 |
| 2026-01-26 | 219.59 | 221.67 | 219.23 | 220.75 | +0.62% | 2,473,600 |
| 2026-01-23 | 221.44 | 221.99 | 217.50 | 219.39 | -1.18% | 3,233,500 |
| 2026-01-22 | 225.62 | 227.29 | 221.52 | 222.00 | -1.55% | 5,372,700 |
| 2026-01-21 | 222.09 | 227.78 | 221.59 | 225.49 | +2.05% | 4,066,400 |
| 2026-01-20 | 219.79 | 224.77 | 218.29 | 220.96 | -0.99% | 5,582,500 |
| 2026-01-16 | 225.00 | 227.00 | 219.69 | 223.18 | +3.79% | 4,865,700 |
| 2026-01-15 | 212.81 | 216.21 | 212.42 | 215.04 | +1.28% | 2,576,100 |
| 2026-01-14 | 211.10 | 213.09 | 209.53 | 212.32 | -0.06% | 3,026,600 |
| 2026-01-13 | 216.43 | 216.73 | 212.26 | 212.45 | -1.52% | 2,133,100 |
| 2026-01-12 | 215.25 | 217.00 | 214.22 | 215.74 | -0.83% | 2,866,500 |
| 2026-01-09 | 218.74 | 220.08 | 217.43 | 217.55 | -0.50% | 2,873,600 |
| 2026-01-08 | 215.51 | 220.54 | 215.25 | 218.64 | +1.10% | 3,166,600 |
| 2026-01-07 | 217.38 | 218.07 | 214.85 | 216.27 | -0.81% | 2,130,700 |
| 2026-01-06 | 216.01 | 219.74 | 214.36 | 218.04 | +1.04% | 2,291,400 |
| 2026-01-05 | 211.75 | 219.64 | 211.75 | 215.80 | +2.05% | 3,402,600 |
| 2026-01-02 | 208.73 | 212.59 | 208.36 | 211.46 | +1.31% | 2,074,200 |
| 2025-12-31 | 211.00 | 211.39 | 208.38 | 208.73 | -1.10% | 1,315,100 |
| 2025-12-30 | 212.03 | 212.27 | 210.85 | 211.06 | -0.43% | 884,200 |
| 2025-12-29 | 213.97 | 214.02 | 211.87 | 211.97 | -0.90% | 1,274,600 |
| 2025-12-26 | 213.23 | 214.21 | 212.58 | 213.89 | +0.19% | 887,300 |
| 2025-12-24 | 211.96 | 214.59 | 211.32 | 213.48 | +0.72% | 712,800 |
| 2025-12-23 | 212.90 | 213.98 | 211.61 | 211.95 | -0.45% | 1,121,900 |
| 2025-12-22 | 210.20 | 213.28 | 209.37 | 212.90 | +1.28% | 1,359,900 |
| 2025-12-19 | 210.01 | 211.94 | 209.36 | 210.20 | +0.33% | 4,273,600 |
| 2025-12-18 | 210.73 | 213.00 | 208.69 | 209.50 | -0.38% | 2,119,200 |
| 2025-12-17 | 210.56 | 212.63 | 209.48 | 210.30 | +0.15% | 1,724,300 |
| 2025-12-16 | 212.27 | 212.27 | 209.81 | 209.98 | -0.43% | 1,723,100 |
| 2025-12-15 | 211.99 | 213.00 | 210.89 | 210.89 | +0.14% | 1,968,500 |
| 2025-12-12 | 213.03 | 213.03 | 209.96 | 210.59 | -0.43% | 1,820,300 |
| 2025-12-11 | 207.82 | 212.02 | 207.12 | 211.49 | +2.18% | 2,140,900 |
| 2025-12-10 | 202.69 | 207.96 | 202.22 | 206.97 | +2.38% | 2,329,700 |
| 2025-12-09 | 197.96 | 203.45 | 197.18 | 202.15 | +2.28% | 2,475,900 |
| 2025-12-08 | 198.13 | 199.64 | 196.32 | 197.65 | -0.11% | 2,245,200 |
| 2025-12-05 | 197.34 | 199.06 | 196.44 | 197.86 | -0.21% | 1,367,300 |
| 2025-12-04 | 198.00 | 199.56 | 197.77 | 198.27 | +0.14% | 1,939,300 |
| 2025-12-03 | 192.62 | 198.16 | 192.00 | 198.00 | +3.10% | 1,843,400 |
| 2025-12-02 | 192.49 | 193.45 | 191.37 | 192.05 | -0.18% | 1,306,000 |
| 2025-12-01 | 190.38 | 193.85 | 190.01 | 192.40 | +0.88% | 1,393,800 |
| 2025-11-28 | 191.73 | 192.60 | 190.66 | 190.72 | -0.60% | 887,300 |
| 2025-11-26 | 192.34 | 194.09 | 191.82 | 191.88 | -0.37% | 1,516,900 |
| 2025-11-25 | 190.00 | 193.83 | 188.50 | 192.59 | +2.16% | 1,889,600 |
| 2025-11-24 | 186.64 | 189.45 | 185.47 | 188.52 | +0.82% | 3,428,900 |
| 2025-11-21 | 184.05 | 189.34 | 183.90 | 186.99 | +1.88% | 2,391,000 |
| 2025-11-20 | 184.60 | 187.22 | 182.92 | 183.54 | +0.31% | 2,710,200 |
| 2025-11-19 | 180.36 | 183.40 | 180.00 | 182.97 | +1.60% | 2,181,800 |
| 2025-11-18 | 178.48 | 181.73 | 177.08 | 180.08 | +0.58% | 1,929,000 |
| 2025-11-17 | 183.38 | 183.82 | 178.37 | 179.04 | -2.69% | 2,313,200 |
| 2025-11-14 | 183.84 | 184.85 | 181.72 | 183.99 | +0.00% | 1,958,000 |
| 2025-11-13 | 186.60 | 187.08 | 183.59 | 183.99 | -1.56% | 1,098,000 |
| 2025-11-12 | 185.24 | 188.08 | 184.95 | 186.91 | +1.13% | 1,989,700 |
| 2025-11-11 | 185.99 | 186.36 | 184.43 | 184.82 | -0.15% | 1,140,000 |
| 2025-11-10 | 184.27 | 186.03 | 183.00 | 185.09 | +0.48% | 1,399,500 |
| 2025-11-07 | 181.99 | 184.23 | 180.48 | 184.20 | +0.70% | 1,390,100 |
| 2025-11-06 | 183.22 | 185.00 | 182.18 | 182.92 | -0.67% | 1,301,500 |
| 2025-11-05 | 183.06 | 185.29 | 181.51 | 184.15 | +0.66% | 1,800,800 |
| 2025-11-04 | 181.63 | 184.78 | 180.66 | 182.95 | +0.11% | 1,658,700 |
| 2025-11-03 | 181.89 | 182.79 | 179.82 | 182.74 | +0.10% | 2,035,700 |
| 2025-10-31 | 181.01 | 183.21 | 180.40 | 182.55 | +0.13% | 1,554,500 |
| 2025-10-30 | 181.33 | 185.09 | 180.37 | 182.32 | +0.72% | 1,959,600 |
| 2025-10-29 | 181.32 | 183.59 | 180.03 | 181.02 | -1.00% | 2,592,800 |
| 2025-10-28 | 185.03 | 185.03 | 181.93 | 182.84 | -1.09% | 1,798,400 |
| 2025-10-27 | 186.78 | 186.85 | 183.22 | 184.86 | -0.85% | 2,406,900 |
| 2025-10-24 | 183.53 | 187.33 | 182.13 | 186.44 | +2.47% | 2,243,100 |
| 2025-10-23 | 182.08 | 182.99 | 180.69 | 181.95 | +0.41% | 2,079,900 |
| 2025-10-22 | 182.51 | 182.51 | 180.14 | 181.20 | -0.39% | 1,922,100 |
| 2025-10-21 | 182.31 | 183.32 | 181.25 | 181.91 | -0.14% | 3,395,600 |
| 2025-10-20 | 180.22 | 182.42 | 179.72 | 182.17 | +1.54% | 2,506,200 |
| 2025-10-17 | 179.95 | 180.54 | 176.88 | 179.40 | +0.58% | 3,369,700 |
| 2025-10-16 | 183.27 | 184.77 | 177.56 | 178.37 | -2.18% | 3,568,300 |
| 2025-10-15 | 183.84 | 186.90 | 179.21 | 182.34 | -3.90% | 6,663,200 |
| 2025-10-14 | 184.63 | 190.40 | 184.50 | 189.73 | +1.50% | 3,264,300 |
| 2025-10-13 | 186.45 | 187.72 | 184.71 | 186.92 | +1.61% | 1,818,100 |
| 2025-10-10 | 191.27 | 192.04 | 183.62 | 183.95 | -3.52% | 2,208,800 |
| 2025-10-09 | 191.16 | 192.25 | 188.63 | 190.67 | +0.27% | 1,899,500 |
| 2025-10-08 | 193.87 | 193.87 | 190.11 | 190.16 | -1.88% | 1,630,100 |
| 2025-10-07 | 196.16 | 198.93 | 192.66 | 193.81 | -0.93% | 1,599,300 |
| 2025-10-06 | 199.92 | 202.00 | 194.68 | 195.62 | -1.43% | 2,208,700 |
| 2025-10-03 | 198.93 | 200.52 | 197.46 | 198.46 | +0.15% | 1,137,900 |
| 2025-10-02 | 197.44 | 199.61 | 196.62 | 198.16 | -0.14% | 1,122,300 |
| 2025-10-01 | 199.62 | 200.38 | 197.90 | 198.44 | -1.24% | 1,378,300 |
| 2025-09-30 | 202.19 | 202.79 | 197.40 | 200.93 | -0.46% | 1,516,700 |
| 2025-09-29 | 203.92 | 204.05 | 200.20 | 201.85 | -0.72% | 1,635,900 |
| 2025-09-26 | 204.10 | 205.65 | 202.62 | 203.32 | +0.29% | 1,008,200 |
| 2025-09-25 | 203.12 | 204.22 | 202.15 | 202.74 | -0.66% | 1,043,000 |
| 2025-09-24 | 203.99 | 205.97 | 202.59 | 204.08 | +0.08% | 1,782,700 |
| 2025-09-23 | 204.00 | 206.79 | 203.11 | 203.92 | +0.39% | 1,310,700 |
| 2025-09-22 | 204.12 | 205.45 | 202.55 | 203.12 | -1.17% | 1,216,700 |
| 2025-09-19 | 206.71 | 206.71 | 204.00 | 205.52 | -0.36% | 3,001,300 |
| 2025-09-18 | 203.92 | 206.53 | 203.40 | 206.27 | +1.23% | 1,125,200 |
| 2025-09-17 | 201.46 | 205.84 | 201.10 | 203.77 | +1.41% | 1,387,600 |
| 2025-09-16 | 202.59 | 203.14 | 198.68 | 200.94 | -0.75% | 1,187,400 |
| 2025-09-15 | 202.25 | 205.13 | 201.89 | 202.46 | +0.24% | 1,464,300 |
| 2025-09-12 | 202.75 | 203.04 | 201.59 | 201.98 | -0.38% | 1,015,300 |
| 2025-09-11 | 201.61 | 203.53 | 201.15 | 202.75 | +0.43% | 1,271,000 |
| 2025-09-10 | 200.97 | 202.56 | 200.42 | 201.89 | +0.74% | 1,290,600 |
| 2025-09-09 | 203.77 | 204.95 | 198.84 | 200.41 | -1.65% | 1,856,100 |
| 2025-09-08 | 204.21 | 205.64 | 201.13 | 203.77 | -0.31% | 1,772,800 |
| 2025-09-05 | 207.76 | 208.80 | 203.74 | 204.40 | -1.43% | 1,273,000 |
| 2025-09-04 | 206.24 | 207.46 | 205.19 | 207.36 | +1.15% | 1,203,300 |
| 2025-09-03 | 204.40 | 205.74 | 202.93 | 205.00 | -0.20% | 1,827,800 |
| 2025-09-02 | 205.71 | 205.71 | 202.70 | 205.42 | -0.97% | 1,647,400 |
| 2025-08-29 | 205.60 | 208.34 | 205.60 | 207.44 | +0.89% | 2,045,600 |
| 2025-08-28 | 207.16 | 207.16 | 204.75 | 205.62 | -0.20% | 1,924,800 |
| 2025-08-27 | 203.04 | 206.61 | 202.10 | 206.04 | +1.27% | 1,762,600 |
| 2025-08-26 | 200.24 | 203.74 | 200.01 | 203.46 | +1.38% | 1,730,700 |
| 2025-08-25 | 201.30 | 201.47 | 200.16 | 200.70 | -0.49% | 1,275,000 |
| 2025-08-22 | 195.02 | 202.07 | 194.72 | 201.69 | +3.96% | 1,835,600 |
| 2025-08-21 | 194.29 | 195.16 | 193.07 | 194.00 | -0.51% | 1,405,500 |
| 2025-08-20 | 193.57 | 195.55 | 192.74 | 195.00 | +1.04% | 2,008,800 |
| 2025-08-19 | 191.88 | 194.08 | 191.56 | 192.99 | +0.51% | 1,701,200 |
| 2025-08-18 | 191.00 | 192.19 | 190.38 | 192.01 | +0.39% | 1,349,100 |
| 2025-08-15 | 195.85 | 195.85 | 191.12 | 191.27 | -1.70% | 1,300,400 |
| 2025-08-14 | 192.55 | 194.74 | 191.16 | 194.57 | +0.60% | 1,086,600 |
| 2025-08-13 | 192.00 | 193.68 | 190.75 | 193.40 | +1.13% | 1,506,100 |
| 2025-08-12 | 189.87 | 191.88 | 189.82 | 191.23 | +1.43% | 1,679,200 |
| 2025-08-11 | 190.10 | 190.48 | 187.86 | 188.53 | -0.64% | 1,571,700 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+10.29%). Worst month: Mar (-4.72%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is PNC Financial Services Group Inc's (PNC) latest close?
252.56 on 2026-08-07, from the Closelook data lake's daily price record.
What is PNC's 52-week high and low?
258.13 high and 176.88 low over the trailing 52 weeks, as of 2026-08-07.
What is PNC Financial Services Group Inc's strongest and weakest month historically?
Historically, PNC's strongest calendar month has been Nov (average +10.29%) and its weakest Mar (average -4.72%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.