PNC Financial Services Group Inc (PNC) Historical Stock Data
213.89 ↑0.41 (0.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PNC is up 0.32% a day on average. There have been 17 days where PNC Financial Services Group Inc closed green and 13 days where PNC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 213.23 | 213.89 | ↑$0.66 (0.31%) | 212.58 | 214.21 | 887.29K |
| 2025-12-24 | 211.96 | 213.48 | ↑$1.52 (0.72%) | 211.32 | 214.59 | 712.80K |
| 2025-12-23 | 212.90 | 211.95 | ↓$0.95 (-0.45%) | 211.61 | 213.98 | 1.12M |
| 2025-12-22 | 210.20 | 212.90 | ↑$2.70 (1.28%) | 209.37 | 213.28 | 1.36M |
| 2025-12-19 | 210.01 | 210.20 | ↑$0.19 (0.09%) | 209.36 | 211.94 | 4.27M |
| 2025-12-18 | 210.73 | 209.50 | ↓$1.23 (-0.58%) | 208.69 | 213.00 | 2.12M |
| 2025-12-17 | 210.56 | 210.30 | ↓$0.26 (-0.12%) | 209.48 | 212.63 | 1.72M |
| 2025-12-16 | 212.27 | 209.98 | ↓$2.29 (-1.08%) | 209.81 | 212.27 | 1.72M |
| 2025-12-15 | 211.99 | 210.89 | ↓$1.10 (-0.52%) | 210.89 | 213.00 | 1.97M |
| 2025-12-12 | 213.03 | 210.59 | ↓$2.44 (-1.15%) | 209.96 | 213.03 | 1.82M |
| 2025-12-11 | 207.82 | 211.49 | ↑$3.67 (1.77%) | 207.12 | 212.02 | 2.14M |
| 2025-12-10 | 202.69 | 206.97 | ↑$4.28 (2.11%) | 202.22 | 207.96 | 2.33M |
| 2025-12-09 | 197.96 | 202.15 | ↑$4.19 (2.12%) | 197.18 | 203.45 | 2.48M |
| 2025-12-08 | 198.13 | 197.65 | ↓$0.48 (-0.24%) | 196.32 | 199.64 | 2.25M |
| 2025-12-05 | 197.34 | 197.86 | ↑$0.52 (0.26%) | 196.44 | 199.06 | 1.37M |
| 2025-12-04 | 198.00 | 198.27 | ↑$0.27 (0.14%) | 197.77 | 199.56 | 1.94M |
| 2025-12-03 | 192.62 | 198.00 | ↑$5.38 (2.79%) | 192.00 | 198.16 | 1.84M |
| 2025-12-02 | 192.49 | 192.05 | ↓$0.44 (-0.23%) | 191.37 | 193.45 | 1.31M |
| 2025-12-01 | 190.38 | 192.40 | ↑$2.02 (1.06%) | 190.01 | 193.85 | 1.39M |
| 2025-11-28 | 191.73 | 190.72 | ↓$1.01 (-0.53%) | 190.66 | 192.60 | 887.34K |
| 2025-11-26 | 192.34 | 191.88 | ↓$0.46 (-0.24%) | 191.82 | 194.09 | 1.52M |
| 2025-11-25 | 190.00 | 192.59 | ↑$2.59 (1.36%) | 188.50 | 193.83 | 1.89M |
| 2025-11-24 | 186.64 | 188.52 | ↑$1.88 (1.01%) | 185.47 | 189.45 | 3.43M |
| 2025-11-21 | 184.05 | 186.99 | ↑$2.94 (1.60%) | 183.90 | 189.34 | 2.39M |
| 2025-11-20 | 184.60 | 183.54 | ↓$1.06 (-0.57%) | 182.92 | 187.22 | 2.71M |
| 2025-11-19 | 180.36 | 182.97 | ↑$2.61 (1.45%) | 180.00 | 183.40 | 2.18M |
| 2025-11-18 | 178.48 | 180.08 | ↑$1.60 (0.90%) | 177.08 | 181.73 | 1.93M |
| 2025-11-17 | 183.38 | 179.04 | ↓$4.34 (-2.37%) | 178.37 | 183.82 | 2.31M |
| 2025-11-14 | 183.84 | 183.99 | ↑$0.15 (0.08%) | 181.72 | 184.85 | 1.96M |
| 2025-11-13 | 186.60 | 183.99 | ↓$2.61 (-1.40%) | 183.59 | 187.08 | 1.10M |
Create an account or log in to view more rows.
$PNC Very bullish action
$PNC looks good
$PNC hello
please hold.
$PNC low volume today isn’t necessarily a bad thing
$PNC unstoppable up wow
$PNC Shorts talk the talk but cant walk the walk
$PNC the catalyst we need !
$PNC already bouncing back.
$PNC finally a pullback
$PNC cup and handle dont play