MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PNC — PNC Financial Services Group
NYSEPNC Financial Services Group
$217.72
-2.44(-1.11%)
- O
- 217.58
- H
- 219.77
- L
- 216.21
- V
- 2.04M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$217.72
Period Return+37.4%
Period High$258.96
Period Low$156.70
Avg Daily Volume2.09M
Total Trading Days365
PNC — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $217.58 | $219.77 | $216.21 | $217.72 | $-2.44 | -1.11% | 2,042,747 | $217.47 | $216.21 $219.77 |
| Oct 6, 2026 | $221.23 | $222.10 | $219.25 | $220.16 | $-0.12 | -0.05% | 1,904,985 | $220.21 | $219.25 $222.10 |
| Oct 5, 2026 | $222.58 | $222.80 | $219.71 | $220.28 | $-0.75 | -0.34% | 3,021,474 | $220.61 | $219.71 $222.80 |
| Oct 2, 2026 | $221.04 | $222.78 | $219.52 | $221.03 | +$0.28 | +0.13% | 1,899,785 | $221.21 | $219.52 $222.78 |
| Oct 1, 2026 | $220.06 | $221.72 | $215.35 | $220.75 | $-1.51 | -0.68% | 2,208,952 | $218.51 | $215.35 $221.72 |
| Sep 30, 2026 | $222.55 | $224.49 | $221.10 | $222.26 | +$0.61 | +0.28% | 2,242,231 | $222.33 | $221.10 $224.49 |
| Sep 29, 2026 | $223.18 | $224.14 | $219.99 | $221.65 | $-2.02 | -0.90% | 1,922,182 | $221.59 | $219.99 $224.14 |
| Sep 28, 2026 | $225.64 | $225.85 | $223.00 | $223.67 | $-1.97 | -0.87% | 1,418,202 | $224.09 | $223.00 $225.85 |
| Sep 25, 2026 | $223.58 | $226.53 | $223.09 | $225.64 | +$2.30 | +1.03% | 1,899,919 | $225.35 | $223.09 $226.53 |
| Sep 24, 2026 | $224.65 | $225.12 | $220.65 | $223.34 | $-0.69 | -0.31% | 1,723,719 | $222.69 | $220.65 $225.12 |
| Sep 23, 2026 | $226.42 | $227.70 | $223.96 | $224.03 | $-3.93 | -1.72% | 1,955,862 | $225.30 | $223.96 $227.70 |
| Sep 22, 2026 | $234.00 | $234.30 | $226.20 | $227.96 | $-5.29 | -2.27% | 2,526,583 | $228.40 | $226.20 $234.30 |
| Sep 21, 2026 | $234.58 | $235.32 | $232.48 | $233.25 | +$0.08 | +0.03% | 1,275,836 | $233.34 | $232.48 $235.32 |
| Sep 18, 2026 | $231.48 | $233.20 | $230.05 | $233.17 | +$1.16 | +0.50% | 3,422,389 | $232.83 | $230.05 $233.20 |
| Sep 17, 2026 | $234.00 | $234.01 | $229.96 | $232.01 | +$0.52 | +0.22% | 1,740,017 | $232.19 | $229.96 $234.01 |
| Sep 16, 2026 | $240.47 | $240.91 | $227.86 | $231.49 | $-9.29 | -3.86% | 2,753,202 | $232.68 | $227.86 $240.91 |
| Sep 15, 2026 | $243.67 | $244.80 | $239.66 | $240.78 | $-1.94 | -0.80% | 1,572,987 | $241.16 | $239.66 $244.80 |
| Sep 14, 2026 | $244.09 | $245.32 | $241.48 | $242.72 | $-1.52 | -0.62% | 1,481,438 | $242.86 | $241.48 $245.32 |
| Sep 11, 2026 | $245.78 | $246.96 | $241.82 | $244.24 | +$1.26 | +0.52% | 1,068,050 | $244.04 | $241.82 $246.96 |
| Sep 10, 2026 | $240.68 | $243.02 | $239.72 | $242.98 | +$2.29 | +0.95% | 1,673,013 | $242.08 | $239.72 $243.02 |
| Sep 9, 2026 | $241.80 | $243.73 | $240.00 | $240.69 | $-2.22 | -0.91% | 1,254,546 | $241.12 | $240.00 $243.73 |
| Sep 8, 2026 | $245.07 | $245.85 | $242.90 | $242.91 | $-2.69 | -1.10% | 1,057,693 | $243.72 | $242.90 $245.85 |
| Sep 4, 2026 | $244.25 | $246.48 | $243.01 | $245.60 | +$0.42 | +0.17% | 1,088,489 | $245.65 | $243.01 $246.48 |
| Sep 3, 2026 | $244.09 | $246.64 | $242.74 | $245.18 | +$2.72 | +1.12% | 1,338,075 | $244.97 | $242.74 $246.64 |
| Sep 2, 2026 | $238.84 | $245.37 | $238.70 | $242.46 | +$4.97 | +2.09% | 1,383,667 | $242.33 | $238.70 $245.37 |
| Sep 1, 2026 | $240.02 | $241.91 | $236.79 | $237.49 | $-2.14 | -0.89% | 1,348,619 | $237.98 | $236.79 $241.91 |
| Aug 31, 2026 | $242.04 | $242.22 | $239.16 | $239.63 | $-2.59 | -1.07% | 1,587,659 | $239.81 | $239.16 $242.22 |
| Aug 28, 2026 | $244.52 | $246.64 | $241.92 | $242.22 | $-1.29 | -0.53% | 1,376,317 | $242.58 | $241.92 $246.64 |
| Aug 27, 2026 | $241.86 | $243.79 | $240.00 | $243.51 | $-1.16 | -0.47% | 1,892,924 | $242.98 | $240.00 $243.79 |
| Aug 26, 2026 | $244.73 | $246.43 | $243.04 | $244.67 | +$0.56 | +0.23% | 1,528,094 | $245.30 | $243.04 $246.43 |