NYSE:PNC | Historical Stock Price | PNC FINANCIAL SERVICES GROUP, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1975-11-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.17$7.51$26.05$90.33$313.21$1,085.981975-11-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$57.44$124.00635,500——
2004-12-30$57.11$123.29465,000——
2004-12-29$56.93$122.90601,900——
2004-12-28$57.19$123.46982,400——
2004-12-27$56.51$121.99666,600——
2004-12-23$56.51$121.99559,100——
2004-12-22$56.50$121.971,150,500——
2004-12-21$56.52$122.011,278,900——
2004-12-20$55.33$119.451,095,200——
2004-12-17$55.06$118.861,315,600——
2004-12-16$55.69$120.221,209,600——
2004-12-15$55.67$120.181,179,100——
2004-12-14$55.34$119.47831,600——
2004-12-13$55.61$120.051,024,200——
2004-12-10$55.13$119.01670,100——
2004-12-09$55.20$119.17920,200——
2004-12-08$54.83$118.37841,800——
2004-12-07$54.72$118.131,313,200——
2004-12-06$55.70$120.241,655,800——
2004-12-03$55.87$120.611,779,900——
2004-12-02$55.53$119.881,274,000——
2004-12-01$55.57$119.961,202,500——
2004-11-30$54.40$117.44987,100——
2004-11-29$54.48$117.611,609,300——
2004-11-26$54.39$117.42255,700——
2004-11-24$54.33$117.29386,500——
2004-11-23$54.20$117.01861,200——
2004-11-22$54.42$117.481,260,900——
2004-11-19$54.00$116.572,073,800——
2004-11-18$54.58$117.831,334,400——
2004-11-17$55.00$118.731,118,800——
2004-11-16$54.70$118.09906,100——
2004-11-15$55.40$119.601,188,000——
2004-11-12$55.70$120.241,322,500——
2004-11-11$55.01$118.761,139,300——
2004-11-10$54.33$117.291,143,900——
2004-11-09$53.70$115.93793,000——
2004-11-08$53.60$115.711,190,500——
2004-11-05$54.58$117.83925,200——
2004-11-04$54.81$118.321,025,700——
2004-11-03$53.57$115.65954,200——
2004-11-02$53.08$114.591,147,000——
2004-11-01$52.69$113.75933,800——
2004-10-29$52.30$112.901,005,200——
2004-10-28$52.43$113.19715,300——
2004-10-27$52.59$113.53999,400——
2004-10-26$51.90$112.041,270,100——
2004-10-25$51.42$111.01817,800——
2004-10-22$51.39$110.94811,200——
2004-10-21$52.13$112.541,135,900——
2004-10-20$52.08$112.431,144,600——
2004-10-19$52.20$112.69697,200——
2004-10-18$53.01$114.44810,800——
2004-10-15$52.99$114.39879,300——
2004-10-14$52.50$113.34752,200——
2004-10-13$53.21$114.87695,300——
2004-10-12$53.91$115.30972,900——
2004-10-11$54.17$115.86549,300——
2004-10-08$54.19$115.90900,300——
2004-10-07$54.52$116.61765,500——
2004-10-06$55.10$117.85869,200——
2004-10-05$54.95$117.531,329,900——
2004-10-04$55.74$119.221,911,900——
2004-10-01$54.81$117.231,184,100——
2004-09-30$54.10$115.711,108,200——
2004-09-29$53.50$114.42859,900——
2004-09-28$53.33$114.06759,900——
2004-09-27$52.95$113.25946,200——
2004-09-24$53.30$114.00939,600——
2004-09-23$52.50$112.29841,500——
2004-09-22$52.91$113.161,006,600——
2004-09-21$53.88$115.241,206,000——
2004-09-20$53.27$113.93684,200——
2004-09-17$53.64$114.721,319,000——
2004-09-16$53.62$114.68966,000——
2004-09-15$53.13$113.631,282,700——
2004-09-14$53.28$113.951,127,100——
2004-09-13$53.22$113.831,173,200——
2004-09-10$52.97$113.29785,300——
2004-09-09$53.16$113.70970,800——
2004-09-08$53.65$114.75673,300——
2004-09-07$54.12$115.751,081,800——
2004-09-03$53.65$114.75661,800——
2004-09-02$53.88$115.24445,800——
2004-09-01$53.50$114.42716,400——
2004-08-31$53.67$114.79853,400——
2004-08-30$53.22$113.83432,400——
2004-08-27$53.69$114.83493,800——
2004-08-26$53.73$114.92564,300——
2004-08-25$53.39$114.19762,200——
2004-08-24$52.66$112.63448,700——
2004-08-23$52.50$112.29869,700——
2004-08-20$53.14$113.65865,500——
2004-08-19$52.64$112.58847,300——
2004-08-18$52.94$113.231,127,200——
2004-08-17$52.77$112.861,268,300——
2004-08-16$52.63$112.561,827,700——
2004-08-13$51.01$109.101,226,500——
2004-08-12$50.76$108.56760,800——
2004-08-11$50.81$108.67706,200——
2004-08-10$50.84$108.741,068,400——
2004-08-09$49.81$106.53647,700——
2004-08-06$49.57$106.02740,900——
2004-08-05$50.06$107.07754,500——
2004-08-04$50.82$108.69792,400——
2004-08-03$50.17$107.30952,100——
2004-08-02$50.87$108.80774,200——
2004-07-30$50.60$108.22800,500——
2004-07-29$50.75$108.541,131,400——
2004-07-28$50.41$107.82970,100——
2004-07-27$50.24$107.451,312,900——
2004-07-26$49.99$106.921,057,600——
2004-07-23$49.69$106.281,175,900——
2004-07-22$49.70$106.301,484,200——
2004-07-21$49.42$105.701,867,600——
2004-07-20$50.16$107.281,720,400——
2004-07-19$50.25$107.471,782,000——
2004-07-16$50.56$108.144,166,900——
2004-07-15$51.23$109.571,275,800——
2004-07-14$51.70$110.571,541,900——
2004-07-13$52.45$112.18972,100——
2004-07-12$52.80$112.931,681,200——
2004-07-09$52.87$112.01994,600——
2004-07-08$52.80$111.86880,400——
2004-07-07$52.84$111.94685,400——
2004-07-06$52.46$111.14819,800——
2004-07-02$52.74$111.73544,100——
2004-07-01$52.50$111.221,145,100——
2004-06-30$53.08$112.451,414,600——
2004-06-29$52.60$111.441,081,600——
2004-06-28$53.28$112.88865,900——
2004-06-25$53.20$112.711,332,200——
2004-06-24$53.73$113.83697,000——
2004-06-23$54.25$114.931,038,800——
2004-06-22$53.88$114.151,204,100——
2004-06-21$53.10$112.491,243,600——
2004-06-18$53.18$112.661,512,500——
2004-06-17$53.70$113.77962,500——
2004-06-16$53.86$114.10768,800——
2004-06-15$54.04$114.49860,400——
2004-06-14$53.63$113.621,075,500——
2004-06-10$54.65$115.78684,800——
2004-06-09$54.60$115.67935,200——
2004-06-08$55.13$116.80802,400——
2004-06-07$55.07$116.67625,600——
2004-06-04$54.71$115.91694,900——
2004-06-03$54.84$116.18644,300——
2004-06-02$54.95$116.411,075,200——
2004-06-01$54.98$116.481,111,200——
2004-05-28$55.21$116.96936,700——
2004-05-27$55.38$117.321,001,100——
2004-05-26$55.48$117.541,139,000——
2004-05-25$55.34$117.241,569,000——
2004-05-24$55.45$117.471,132,600——
2004-05-21$54.95$116.41749,400——
2004-05-20$54.65$115.78695,100——
2004-05-19$54.50$115.461,073,100——
2004-05-18$53.97$114.34485,100——
2004-05-17$53.38$113.09873,600——
2004-05-14$53.60$113.551,002,400——
2004-05-13$53.66$113.68734,400——
2004-05-12$53.26$112.83811,000——
2004-05-11$53.02$112.33817,600——
2004-05-10$52.75$111.751,092,800——
2004-05-07$52.89$112.051,013,900——
2004-05-06$54.12$114.66743,900——
2004-05-05$54.46$115.381,384,200——
2004-05-04$54.06$114.531,317,400——
2004-05-03$54.04$114.492,067,100——
2004-04-30$53.10$112.491,456,300——
2004-04-29$52.45$111.121,165,700——
2004-04-28$52.15$110.48900,000——
2004-04-27$52.75$111.75852,300——
2004-04-26$52.40$111.011,018,200——
2004-04-23$52.49$111.20783,400——
2004-04-22$52.54$111.311,268,300——
2004-04-21$51.01$108.071,544,900——
2004-04-20$50.99$108.021,183,400——
2004-04-19$51.06$108.17765,700——
2004-04-16$51.94$110.041,269,900——
2004-04-15$51.44$108.981,764,200——
2004-04-14$51.91$109.971,371,600——
2004-04-13$53.33$112.98806,400——
2004-04-12$54.72$115.93436,600——
2004-04-08$54.89$115.23607,600——
2004-04-07$55.10$115.67499,900——
2004-04-06$55.19$115.86539,200——
2004-04-05$54.94$115.33961,900——
2004-04-02$54.90$115.251,459,100——
2004-04-01$55.69$116.91868,600——
2004-03-31$55.42$116.34789,400——
2004-03-30$55.79$117.12574,200——
2004-03-29$55.78$117.10592,600——
2004-03-26$55.32$116.13495,600——
2004-03-25$55.77$117.07670,200——
2004-03-24$54.98$115.42848,200——
2004-03-23$55.45$116.40972,100——
2004-03-22$55.32$116.131,063,800——
2004-03-19$55.93$117.41862,400——
2004-03-18$57.00$119.66992,100——
2004-03-17$57.53$120.77807,900——
2004-03-16$56.70$119.03690,200——
2004-03-15$56.36$118.31809,200——
2004-03-12$57.13$119.93900,500——
2004-03-11$56.48$118.571,046,800——
2004-03-10$57.51$120.73656,500——
2004-03-09$58.47$122.741,041,000——
2004-03-08$58.57$122.95543,700——
2004-03-05$58.70$123.23808,500——
2004-03-04$58.20$122.18619,000——
2004-03-03$58.00$121.76768,900——
2004-03-02$57.85$121.44988,600——
2004-03-01$58.48$122.761,230,300——
2004-02-27$58.62$123.061,452,800——
2004-02-26$57.66$121.041,002,800——
2004-02-25$57.14$119.95759,100——
2004-02-24$56.93$119.511,051,900——
2004-02-23$57.45$120.601,788,200——
2004-02-20$56.51$118.63765,600——
2004-02-19$56.43$118.461,240,000——
2004-02-18$56.76$119.15593,300——
2004-02-17$57.18$120.03821,800——
2004-02-13$57.17$120.01531,200——
2004-02-12$57.31$120.31503,600——
2004-02-11$57.36$120.41983,400——
2004-02-10$56.85$119.34891,900——
2004-02-09$56.44$118.48654,200——
2004-02-06$56.71$119.05830,200——
2004-02-05$55.99$117.541,005,300——
2004-02-04$55.93$117.411,247,400——
2004-02-03$55.76$117.051,006,400——
2004-02-02$56.50$118.61914,500——
2004-01-30$56.51$118.63827,700——
2004-01-29$56.35$118.291,628,400——
2004-01-28$56.25$118.082,027,300——
2004-01-27$56.00$117.561,101,800——
2004-01-26$56.03$117.621,465,800——
2004-01-23$55.32$116.131,162,900——
2004-01-22$54.93$115.31702,200——
2004-01-21$55.03$115.521,466,200——
2004-01-20$54.49$114.39652,800——
2004-01-16$54.91$115.27902,600——
2004-01-15$54.43$114.262,167,700——
2004-01-14$53.11$111.49673,600——
2004-01-13$52.86$110.971,175,400——
2004-01-12$53.70$112.731,161,900——
2004-01-09$54.05$112.41621,700——
2004-01-08$53.88$112.06703,200——
2004-01-07$54.05$112.411,221,300——
2004-01-06$54.21$112.75669,200——
2004-01-05$53.76$111.811,837,400——
2004-01-02$54.49$113.33928,200——