PNC
PNC Finl Ser (PNC)
NYSE
$220.98+$0.23 (+0.10%)
Price as of Oct 02, 2026 3:50 PM EDT
  • $88.1B
    Market Cap
  • 15.07%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -7.05%
    Low Price$220.75
    High Price$245.60
  • 3 Months
    -11.57%
    Low Price$220.75
    High Price$256.97
  • 1 Year
    +15.07%
    Low Price$174.27
    High Price$256.97
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
220.06
221.72
215.35
220.75
-0.68%
2,208,952
09/30/2026
222.55
224.49
221.10
222.26
+0.28%
2,242,232
09/29/2026
223.18
224.14
219.99
221.65
-0.90%
1,922,182
09/28/2026
225.64
225.85
223.00
223.67
-0.87%
1,418,202
09/25/2026
223.58
226.53
223.09
225.64
+1.03%
1,899,820
09/24/2026
224.65
225.12
220.65
223.34
-0.31%
1,723,719
09/23/2026
226.42
227.70
223.96
224.03
-1.72%
1,955,862
09/22/2026
234.00
234.30
226.20
227.96
-2.27%
2,526,584
09/21/2026
234.58
235.32
232.48
233.25
+0.03%
1,275,837
09/18/2026
231.48
233.20
230.05
233.17
+0.50%
3,422,389
09/17/2026
234.00
234.01
229.96
232.01
+0.22%
1,740,016
09/16/2026
240.47
240.91
227.86
231.49
-3.86%
2,753,202
09/15/2026
243.67
244.80
239.66
240.78
-0.80%
1,717,576
09/14/2026
244.09
245.32
241.48
242.72
-0.62%
1,546,988
09/11/2026
245.78
246.96
241.82
244.24
+0.52%
1,068,050
09/10/2026
240.68
243.02
239.72
242.98
+0.95%
1,673,012
09/09/2026
241.80
243.73
240.00
240.69
-0.91%
1,254,547
09/08/2026
245.07
245.85
242.90
242.91
-1.10%
1,057,690
09/04/2026
244.25
246.48
243.01
245.60
+0.17%
1,088,489
09/03/2026
244.09
246.64
242.74
245.18
+1.12%
1,338,075
09/02/2026
238.84
245.37
238.70
242.46
+2.09%
1,383,978
09/01/2026
240.02
241.91
236.79
237.49
-0.89%
1,348,618
08/31/2026
242.04
242.22
239.16
239.63
-1.07%
1,587,658
08/28/2026
244.52
246.64
241.92
242.22
-0.53%
1,376,318
08/27/2026
241.86
243.79
240.00
243.51
-0.47%
1,892,924
08/26/2026
244.73
246.43
243.04
244.67
+0.23%
1,528,094
08/25/2026
244.27
244.65
242.00
244.11
+0.18%
1,641,876
08/24/2026
243.86
247.08
242.13
243.68
+0.23%
1,963,088
08/21/2026
243.52
244.62
241.42
243.13
+0.62%
2,331,257
08/20/2026
245.76
247.86
241.30
241.62
-1.96%
2,012,486
08/19/2026
254.49
254.93
245.57
246.46
-3.08%
1,286,312
08/18/2026
255.88
257.99
253.27
254.28
-0.11%
1,282,317
08/17/2026
255.95
258.96
254.47
254.55
-0.94%
1,073,744
08/14/2026
255.00
257.56
254.92
256.97
+0.69%
785,290
08/13/2026
256.50
257.94
254.94
255.20
-0.10%
750,674
08/12/2026
254.89
255.99
253.15
255.46
+0.48%
794,281
08/11/2026
251.90
254.34
251.28
254.23
+0.98%
1,481,488
08/10/2026
250.88
252.68
250.21
251.76
-0.32%
1,629,404
08/07/2026
251.01
253.18
249.54
252.56
-0.08%
956,133
08/06/2026
257.30
258.13
252.00
252.76
-1.02%
1,529,863
08/05/2026
255.00
256.33
253.49
255.37
+0.48%
1,362,009
08/04/2026
250.71
256.18
250.69
254.14
+0.96%
1,327,841
08/03/2026
250.86
253.11
249.98
251.72
+0.74%
2,000,189
07/31/2026
249.75
250.94
248.17
249.87
+0.47%
1,441,452
07/30/2026
249.77
249.91
246.61
248.71
+0.09%
1,408,253
07/29/2026
250.43
252.21
247.02
248.49
-1.24%
2,297,970
07/28/2026
250.37
252.42
249.61
251.60
+0.79%
1,479,431
07/27/2026
251.70
253.50
248.21
249.64
-0.54%
1,210,754
07/24/2026
249.50
252.35
248.53
250.99
+0.69%
1,148,914
07/23/2026
249.62
249.62
246.75
249.26
-1.29%
1,714,407
07/22/2026
250.00
253.10
249.45
252.51
+0.85%
1,780,845
07/21/2026
249.33
251.25
247.43
250.38
+0.10%
1,826,928
07/20/2026
251.80
252.71
248.88
250.14
-0.29%
2,531,194
07/20/2026
$2.00 Dividend
07/17/2026
252.14
254.46
248.06
250.86
-0.92%
2,192,270
07/16/2026
253.35
254.23
250.53
253.18
+0.41%
2,384,231
07/15/2026
249.61
253.54
246.13
252.14
+0.90%
3,046,926
07/15/2026
$4.85 Earnings
07/14/2026
252.49
254.19
247.35
249.89
-0.38%
2,610,536
07/13/2026
251.66
251.66
247.94
250.85
+0.37%
2,266,155
07/10/2026
251.05
252.17
249.76
249.92
+0.40%
2,892,840
07/09/2026
245.55
249.07
244.81
248.93
+1.78%
2,117,179
07/08/2026
250.80
250.80
243.45
244.58
-2.94%
2,143,808
07/07/2026
253.14
253.98
251.83
252.00
+0.33%
1,552,823
07/06/2026
247.31
251.28
246.34
251.18
+1.48%
2,249,764
07/02/2026
251.45
251.99
245.38
247.52
-0.85%
1,378,765
07/01/2026
244.10
250.73
242.93
249.63
+2.19%
2,220,789
06/30/2026
244.10
245.51
242.75
244.27
-0.21%
1,602,820
06/29/2026
242.53
246.01
241.08
244.78
+0.71%
2,366,686
06/26/2026
244.08
244.08
241.16
243.05
-0.12%
2,668,868
06/25/2026
240.74
247.04
239.80
243.34
+2.23%
2,751,638
06/24/2026
236.99
238.47
236.12
238.02
+0.52%
2,650,863
06/23/2026
233.83
236.97
232.52
236.78
+1.69%
2,586,275
06/22/2026
231.90
233.60
230.37
232.85
+1.15%
2,233,499
06/18/2026
231.79
234.22
229.50
230.20
-0.47%
4,932,164
06/17/2026
232.83
235.79
229.83
231.29
-0.66%
2,590,123
06/16/2026
231.44
233.88
230.38
232.83
+1.79%
2,970,180
06/15/2026
236.88
237.94
227.92
228.74
-2.99%
3,834,735
06/12/2026
233.64
236.44
232.28
235.78
+1.59%
1,859,470
06/11/2026
232.15
234.06
230.49
232.09
+0.56%
2,477,204
06/10/2026
231.16
234.22
229.76
230.80
+0.20%
2,744,586
06/09/2026
227.19
231.09
224.98
230.34
+2.22%
2,810,781
06/08/2026
226.88
228.35
224.97
225.34
-0.54%
1,683,271
06/05/2026
225.92
228.61
223.91
226.56
+0.57%
1,298,310
06/04/2026
218.35
225.47
218.35
225.28
+4.04%
1,796,942
06/03/2026
217.92
218.86
215.78
216.54
-1.24%
1,805,648
06/02/2026
214.09
220.06
213.50
219.25
+2.28%
1,958,727
06/01/2026
216.08
218.20
214.07
214.36
-2.28%
1,496,056
05/29/2026
217.62
219.90
216.62
219.37
+0.61%
2,930,259
05/28/2026
218.20
219.77
216.47
218.04
-0.46%
1,591,279
05/27/2026
219.88
221.28
217.97
219.05
-0.005%
1,368,689
05/26/2026
218.25
220.49
217.52
219.06
+0.72%
1,387,294
05/22/2026
218.08
219.21
216.87
217.50
+0.39%
1,204,528
05/21/2026
213.98
216.95
212.85
216.64
+0.71%
1,608,821
05/20/2026
212.78
216.37
210.20
215.11
+1.67%
2,087,880
05/19/2026
211.44
213.64
209.68
211.58
-0.21%
1,319,161
05/18/2026
211.88
214.01
211.31
212.03
+0.41%
1,452,925
05/15/2026
211.63
212.05
209.19
211.16
-0.29%
2,469,820
05/14/2026
210.27
212.41
209.94
211.76
+1.71%
1,572,118
05/13/2026
212.45
213.39
208.04
208.20
-2.49%
1,661,081