PNC
The PNC Financial Services Group, Inc.
NYQ
$221.00
+4.93
(+2.28%)
Neutral · +0.62σ
Grade C
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $215.80 | $221.81 | $215.20 | $221.00 | 1.9M |
| 2026-06-01 | $217.80 | $219.94 | $215.78 | $216.07 | 1.5M |
| 2026-05-29 | $219.35 | $221.66 | $218.35 | $221.12 | 2.9M |
| 2026-05-28 | $219.94 | $221.52 | $218.19 | $219.78 | 1.6M |
| 2026-05-27 | $221.63 | $223.04 | $219.71 | $220.80 | 1.4M |
| 2026-05-26 | $219.99 | $222.25 | $219.25 | $220.81 | 1.4M |
| 2026-05-22 | $219.82 | $220.96 | $218.60 | $219.23 | 1.2M |
| 2026-05-21 | $215.69 | $218.68 | $214.55 | $218.37 | 1.6M |
| 2026-05-20 | $214.48 | $218.09 | $211.88 | $216.83 | 2.1M |
| 2026-05-19 | $213.13 | $215.34 | $211.35 | $213.27 | 1.3M |
| 2026-05-18 | $213.57 | $215.72 | $212.99 | $213.72 | 1.5M |
| 2026-05-15 | $213.32 | $213.74 | $210.86 | $212.84 | 2.5M |
| 2026-05-14 | $211.95 | $214.10 | $211.61 | $213.45 | 1.6M |
| 2026-05-13 | $214.14 | $215.09 | $209.70 | $209.86 | 1.7M |
| 2026-05-12 | $215.04 | $216.29 | $210.91 | $215.21 | 1.5M |
| 2026-05-11 | $217.31 | $219.06 | $213.77 | $214.59 | 2.7M |
| 2026-05-08 | $220.19 | $221.05 | $216.47 | $216.85 | 1.6M |
| 2026-05-07 | $220.94 | $223.05 | $218.48 | $219.29 | 1.3M |
| 2026-05-06 | $223.43 | $226.01 | $221.81 | $222.42 | 1.3M |
| 2026-05-05 | $218.52 | $223.00 | $217.97 | $221.63 | 1.2M |
| 2026-05-04 | $219.17 | $221.41 | $217.15 | $218.04 | 1.3M |
| 2026-05-01 | $223.23 | $223.67 | $220.70 | $220.71 | 1.0M |
| 2026-04-30 | $217.55 | $224.29 | $216.64 | $223.00 | 2.3M |
| 2026-04-29 | $220.48 | $222.33 | $217.79 | $218.71 | 1.6M |
| 2026-04-28 | $223.18 | $223.92 | $220.22 | $220.89 | 1.7M |
| 2026-04-27 | $219.57 | $222.77 | $219.56 | $221.33 | 1.8M |
| 2026-04-24 | $224.79 | $225.22 | $218.79 | $219.86 | 1.7M |
| 2026-04-23 | $225.66 | $227.29 | $222.92 | $225.09 | 1.4M |
| 2026-04-22 | $229.15 | $229.72 | $224.51 | $225.06 | 1.9M |
| 2026-04-21 | $227.02 | $230.25 | $226.69 | $228.05 | 3.1M |
| 2026-04-20 | $223.76 | $227.92 | $223.63 | $227.03 | 2.2M |
| 2026-04-17 | $221.52 | $226.36 | $221.37 | $224.81 | 2.5M |
| 2026-04-16 | $221.79 | $224.25 | $219.87 | $220.07 | 2.1M |
| 2026-04-15 | $222.89 | $225.47 | $218.40 | $222.06 | 3.0M |
| 2026-04-14 | $220.65 | $221.97 | $218.55 | $221.20 | 2.7M |
| 2026-04-13 | $219.61 | $223.34 | $218.00 | $223.00 | 2.5M |
| 2026-04-10 | $222.91 | $223.80 | $220.39 | $221.13 | 1.8M |
| 2026-04-09 | $218.66 | $224.12 | $217.96 | $223.23 | 1.9M |
| 2026-04-08 | $218.92 | $222.11 | $218.76 | $220.76 | 2.7M |
| 2026-04-07 | $212.00 | $215.11 | $211.57 | $213.92 | 4.0M |
| 2026-04-06 | $211.92 | $213.16 | $210.64 | $213.14 | 1.7M |
| 2026-04-02 | $207.15 | $211.85 | $205.23 | $211.70 | 2.4M |
| 2026-04-01 | $210.16 | $211.91 | $208.86 | $209.24 | 1.9M |
| 2026-03-31 | $204.91 | $208.40 | $203.07 | $208.09 | 2.1M |
| 2026-03-30 | $203.34 | $204.24 | $200.75 | $201.66 | 1.9M |
| 2026-03-27 | $204.41 | $206.78 | $201.81 | $202.39 | 2.0M |
| 2026-03-26 | $204.88 | $206.63 | $204.24 | $205.46 | 1.9M |
| 2026-03-25 | $208.08 | $209.27 | $203.64 | $205.95 | 1.6M |
| 2026-03-24 | $201.38 | $208.60 | $201.38 | $206.35 | 2.4M |
| 2026-03-23 | $207.41 | $208.00 | $203.23 | $203.93 | 2.9M |
| 2026-03-20 | $202.29 | $203.52 | $199.60 | $201.71 | 6.1M |
| 2026-03-19 | $199.92 | $203.21 | $197.56 | $202.05 | 2.5M |
| 2026-03-18 | $203.18 | $206.88 | $200.54 | $201.17 | 3.0M |
| 2026-03-17 | $203.85 | $205.91 | $202.80 | $203.92 | 2.5M |
| 2026-03-16 | $203.25 | $205.40 | $200.45 | $200.75 | 2.9M |
| 2026-03-13 | $204.37 | $205.91 | $200.52 | $201.13 | 2.9M |
| 2026-03-12 | $201.27 | $203.85 | $201.18 | $202.69 | 3.0M |
| 2026-03-11 | $205.58 | $206.76 | $203.32 | $205.64 | 2.0M |
| 2026-03-10 | $205.36 | $210.24 | $203.61 | $206.39 | 2.7M |
| 2026-03-09 | $203.05 | $206.07 | $198.04 | $205.34 | 3.0M |
| 2026-03-06 | $207.67 | $209.00 | $202.83 | $206.12 | 3.4M |
| 2026-03-05 | $211.43 | $213.79 | $210.53 | $212.37 | 2.3M |
| 2026-03-04 | $213.93 | $215.10 | $212.26 | $213.86 | 1.8M |
| 2026-03-03 | $209.12 | $216.13 | $208.48 | $213.05 | 2.5M |
| 2026-03-02 | $207.63 | $215.02 | $205.89 | $214.23 | 5.1M |
| 2026-02-27 | $219.96 | $220.50 | $210.35 | $212.35 | 3.6M |
| 2026-02-26 | $223.19 | $227.00 | $221.14 | $222.82 | 2.7M |
| 2026-02-25 | $219.49 | $222.50 | $219.09 | $221.95 | 2.0M |
| 2026-02-24 | $219.28 | $220.57 | $216.23 | $217.91 | 2.6M |
| 2026-02-23 | $232.17 | $233.55 | $219.31 | $220.77 | 2.3M |
| 2026-02-20 | $230.54 | $233.08 | $228.05 | $232.97 | 1.9M |
| 2026-02-19 | $230.95 | $232.66 | $227.88 | $230.30 | 1.4M |
| 2026-02-18 | $231.86 | $235.30 | $231.46 | $232.74 | 2.4M |
| 2026-02-17 | $229.32 | $233.33 | $229.32 | $231.24 | 2.5M |
| 2026-02-13 | $228.18 | $231.74 | $226.37 | $229.32 | 2.5M |
| 2026-02-12 | $236.79 | $237.91 | $227.30 | $229.68 | 2.5M |
| 2026-02-11 | $240.33 | $242.57 | $234.83 | $235.48 | 2.5M |
| 2026-02-10 | $240.13 | $242.21 | $236.73 | $240.33 | 2.3M |
| 2026-02-09 | $241.75 | $243.65 | $240.71 | $240.95 | 2.3M |
| 2026-02-06 | $240.81 | $243.94 | $239.54 | $242.48 | 2.4M |
| 2026-02-05 | $236.34 | $239.27 | $235.22 | $238.51 | 3.9M |
| 2026-02-04 | $235.00 | $240.37 | $235.00 | $237.25 | 3.8M |
| 2026-02-03 | $229.28 | $234.30 | $228.15 | $233.82 | 3.7M |
| 2026-02-02 | $223.70 | $227.88 | $222.41 | $227.63 | 2.3M |
| 2026-01-30 | $222.94 | $225.00 | $221.68 | $223.30 | 2.1M |
| 2026-01-29 | $222.97 | $224.63 | $220.85 | $224.46 | 2.5M |
| 2026-01-28 | $223.30 | $224.21 | $219.40 | $221.39 | 2.5M |
| 2026-01-27 | $220.53 | $224.07 | $220.53 | $223.70 | 2.2M |
| 2026-01-26 | $219.59 | $221.67 | $219.23 | $220.75 | 2.5M |
| 2026-01-23 | $221.44 | $221.99 | $217.50 | $219.39 | 3.2M |
| 2026-01-22 | $225.62 | $227.29 | $221.52 | $222.00 | 5.4M |
| 2026-01-21 | $222.09 | $227.78 | $221.59 | $225.49 | 4.1M |
| 2026-01-20 | $219.79 | $224.77 | $218.29 | $220.96 | 5.6M |
| 2026-01-16 | $225.00 | $227.00 | $219.69 | $223.18 | 4.9M |
| 2026-01-15 | $212.81 | $216.21 | $212.42 | $215.04 | 2.6M |
| 2026-01-14 | $211.10 | $213.09 | $209.53 | $212.32 | 3.0M |
| 2026-01-13 | $216.43 | $216.73 | $212.26 | $212.45 | 2.1M |
| 2026-01-12 | $215.25 | $217.00 | $214.22 | $215.74 | 2.9M |
| 2026-01-09 | $218.74 | $220.08 | $217.43 | $217.55 | 2.9M |
| 2026-01-08 | $215.51 | $220.54 | $215.25 | $218.64 | 3.2M |
| 2026-01-07 | $217.38 | $218.07 | $214.85 | $216.27 | 2.1M |
| 2026-01-06 | $216.01 | $219.74 | $214.36 | $218.04 | 2.3M |
| 2026-01-05 | $211.75 | $219.64 | $211.75 | $215.80 | 3.4M |
| 2026-01-02 | $208.73 | $212.59 | $208.36 | $211.46 | 2.1M |
| 2025-12-31 | $211.00 | $211.39 | $208.38 | $208.73 | 1.3M |
| 2025-12-30 | $212.03 | $212.27 | $210.85 | $211.06 | 0.9M |
| 2025-12-29 | $213.97 | $214.02 | $211.87 | $211.97 | 1.3M |
| 2025-12-26 | $213.23 | $214.21 | $212.58 | $213.89 | 0.9M |
| 2025-12-24 | $211.96 | $214.59 | $211.32 | $213.48 | 0.7M |
| 2025-12-23 | $212.90 | $213.98 | $211.61 | $211.95 | 1.1M |
| 2025-12-22 | $210.20 | $213.28 | $209.37 | $212.90 | 1.4M |
| 2025-12-19 | $210.01 | $211.94 | $209.36 | $210.20 | 4.3M |
| 2025-12-18 | $210.73 | $213.00 | $208.69 | $209.50 | 2.1M |
| 2025-12-17 | $210.56 | $212.63 | $209.48 | $210.30 | 1.7M |
| 2025-12-16 | $212.27 | $212.27 | $209.81 | $209.98 | 1.7M |
| 2025-12-15 | $211.99 | $213.00 | $210.89 | $210.89 | 2.0M |
| 2025-12-12 | $213.03 | $213.03 | $209.96 | $210.59 | 1.8M |
| 2025-12-11 | $207.82 | $212.02 | $207.12 | $211.49 | 2.1M |
| 2025-12-10 | $202.69 | $207.96 | $202.22 | $206.97 | 2.3M |
| 2025-12-09 | $197.96 | $203.45 | $197.18 | $202.15 | 2.5M |
| 2025-12-08 | $198.13 | $199.64 | $196.32 | $197.65 | 2.2M |
| 2025-12-05 | $197.34 | $199.06 | $196.44 | $197.86 | 1.4M |
| 2025-12-04 | $198.00 | $199.56 | $197.77 | $198.27 | 1.9M |
| 2025-12-03 | $192.62 | $198.16 | $192.00 | $198.00 | 1.8M |