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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$149.00$494.601,353,900——
2020-12-30$146.89$487.591,002,600——
2020-12-29$144.87$480.891,015,400——
2020-12-28$146.54$486.431,686,800——
2020-12-24$146.15$485.14518,800——
2020-12-23$146.70$486.961,317,100——
2020-12-22$143.73$477.102,197,200——
2020-12-21$144.60$479.992,646,500——
2020-12-18$144.91$481.024,523,400——
2020-12-17$145.02$481.381,565,800——
2020-12-16$145.25$482.151,767,700——
2020-12-15$143.15$475.182,206,500——
2020-12-14$141.79$470.662,210,900——
2020-12-11$143.66$476.871,541,100——
2020-12-10$143.99$477.971,635,900——
2020-12-09$143.28$475.612,053,900——
2020-12-08$141.43$469.471,364,800——
2020-12-07$141.81$470.731,634,300——
2020-12-04$142.53$473.121,526,100——
2020-12-03$141.25$468.872,609,900——
2020-12-02$141.38$469.301,849,400——
2020-12-01$140.72$467.113,129,500——
2020-11-30$138.07$458.314,297,600——
2020-11-27$139.79$464.021,178,200——
2020-11-25$140.65$466.883,066,400——
2020-11-24$140.11$465.092,933,900——
2020-11-23$133.65$443.642,151,100——
2020-11-20$128.90$427.882,245,100——
2020-11-19$130.30$432.522,205,600——
2020-11-18$129.30$429.203,782,400——
2020-11-17$126.89$421.203,668,100——
2020-11-16$126.29$419.215,431,000——
2020-11-13$122.78$407.561,560,900——
2020-11-12$121.00$401.652,269,700——
2020-11-11$125.44$416.393,130,700——
2020-11-10$126.74$420.713,765,800——
2020-11-09$127.98$424.823,978,400——
2020-11-06$114.68$380.671,682,200——
2020-11-05$117.17$388.942,069,300——
2020-11-04$112.86$374.632,136,100——
2020-11-03$119.39$396.313,057,500——
2020-11-02$114.45$379.913,411,600——
2020-10-30$111.88$371.382,261,500——
2020-10-29$109.82$364.541,813,100——
2020-10-28$108.72$360.893,221,700——
2020-10-27$109.19$362.451,793,700——
2020-10-26$111.63$370.551,739,900——
2020-10-23$114.81$381.101,435,700——
2020-10-22$115.32$382.801,825,000——
2020-10-21$110.64$367.261,281,700——
2020-10-20$112.06$371.981,826,000——
2020-10-19$109.99$365.101,949,900——
2020-10-16$111.48$370.051,982,600——
2020-10-15$109.56$363.682,503,100——
2020-10-14$109.83$360.762,675,900——
2020-10-13$112.51$369.562,314,400——
2020-10-12$116.28$381.941,517,300——
2020-10-09$115.48$379.311,963,500——
2020-10-08$116.54$382.802,514,100——
2020-10-07$115.18$378.332,387,000——
2020-10-06$113.17$371.731,943,200——
2020-10-05$114.80$377.081,852,000——
2020-10-02$112.16$368.412,125,200——
2020-10-01$109.43$359.441,596,500——
2020-09-30$109.91$361.022,501,100——
2020-09-29$106.93$351.231,625,300——
2020-09-28$108.13$355.171,543,000——
2020-09-25$104.90$344.561,381,300——
2020-09-24$103.45$339.801,895,800——
2020-09-23$102.48$336.612,013,000——
2020-09-22$105.36$346.072,879,400——
2020-09-21$108.84$357.502,097,800——
2020-09-18$111.76$367.102,233,000——
2020-09-17$111.88$367.491,767,400——
2020-09-16$113.64$373.272,254,100——
2020-09-15$111.29$365.551,998,400——
2020-09-14$114.18$375.041,504,300——
2020-09-11$110.75$363.781,632,000——
2020-09-10$108.22$355.472,031,400——
2020-09-09$109.91$361.021,074,900——
2020-09-08$110.30$362.302,045,300——
2020-09-04$113.10$371.501,466,800——
2020-09-03$111.67$366.801,869,700——
2020-09-02$112.40$369.201,624,900——
2020-09-01$111.60$366.571,705,800——
2020-08-31$111.20$365.262,158,300——
2020-08-28$112.35$369.031,311,800——
2020-08-27$112.50$369.531,857,200——
2020-08-26$110.31$362.332,058,200——
2020-08-25$110.77$363.842,044,200——
2020-08-24$109.80$360.661,704,700——
2020-08-21$106.45$349.652,208,300——
2020-08-20$106.08$348.442,003,900——
2020-08-19$106.39$349.461,989,200——
2020-08-18$107.08$351.722,431,300——
2020-08-17$110.33$362.402,513,600——
2020-08-14$111.75$367.061,831,000——
2020-08-13$111.01$364.631,271,000——
2020-08-12$112.00$367.882,005,600——
2020-08-11$112.47$369.432,910,700——
2020-08-10$109.66$360.202,066,900——
2020-08-07$109.70$360.332,797,800——
2020-08-06$107.03$351.561,632,600——
2020-08-05$106.56$350.022,290,700——
2020-08-04$105.29$345.841,645,300——
2020-08-03$105.93$347.951,913,200——
2020-07-31$106.67$350.382,082,300——
2020-07-30$106.27$349.061,736,700——
2020-07-29$108.95$357.872,604,900——
2020-07-28$104.83$344.331,335,800——
2020-07-27$104.92$344.631,884,300——
2020-07-24$106.84$350.941,991,200——
2020-07-23$107.34$352.582,062,500——
2020-07-22$106.63$350.252,529,900——
2020-07-21$107.70$353.763,502,400——
2020-07-20$102.94$338.122,401,000——
2020-07-17$103.02$338.392,953,300——
2020-07-16$104.99$344.864,029,200——
2020-07-15$104.07$338.063,991,000——
2020-07-14$101.26$328.933,445,800——
2020-07-13$102.68$333.543,573,100——
2020-07-10$101.60$330.042,925,200——
2020-07-09$98.85$321.103,432,000——
2020-07-08$100.14$325.292,911,100——
2020-07-07$99.71$323.902,515,900——
2020-07-06$103.35$335.722,327,100——
2020-07-02$102.15$331.823,087,200——
2020-07-01$102.83$334.032,120,800——
2020-06-30$105.21$341.763,350,900——
2020-06-29$102.83$334.032,907,700——
2020-06-26$100.93$327.864,043,300——
2020-06-25$106.45$345.792,238,300——
2020-06-24$103.38$335.823,971,100——
2020-06-23$107.73$349.952,060,800——
2020-06-22$108.56$352.642,178,100——
2020-06-19$108.23$351.576,735,000——
2020-06-18$110.73$359.692,322,700——
2020-06-17$111.80$363.171,811,300——
2020-06-16$114.94$373.372,629,100——
2020-06-15$112.97$366.972,606,600——
2020-06-12$110.76$359.793,730,900——
2020-06-11$107.51$349.234,163,100——
2020-06-10$118.93$386.333,630,800——
2020-06-09$126.19$409.913,455,900——
2020-06-08$131.13$425.964,019,600——
2020-06-05$128.03$415.894,804,700——
2020-06-04$122.72$398.643,553,100——
2020-06-03$119.71$388.864,601,000——
2020-06-02$114.86$373.113,016,600——
2020-06-01$114.67$372.491,837,300——
2020-05-29$114.04$370.453,666,600——
2020-05-28$115.80$376.162,998,500——
2020-05-27$116.60$378.764,416,500——
2020-05-26$109.56$355.894,167,400——
2020-05-22$104.61$339.813,242,200——
2020-05-21$103.19$335.202,463,200——
2020-05-20$104.40$339.132,671,900——
2020-05-19$101.13$328.513,238,000——
2020-05-18$104.06$338.033,579,100——
2020-05-15$97.25$315.912,649,600——
2020-05-14$97.84$317.825,234,200——
2020-05-13$96.79$314.416,206,100——
2020-05-12$100.00$324.849,921,300——
2020-05-11$102.12$331.722,527,900——
2020-05-08$105.03$341.181,330,900——
2020-05-07$101.29$329.031,703,800——
2020-05-06$98.50$319.972,457,900——
2020-05-05$99.77$324.091,275,200——
2020-05-04$101.61$330.072,175,900——
2020-05-01$102.97$334.492,350,600——
2020-04-30$106.67$346.502,111,000——
2020-04-29$110.99$360.542,332,300——
2020-04-28$105.99$344.302,400,100——
2020-04-27$105.49$342.671,953,400——
2020-04-24$100.73$327.212,122,700——
2020-04-23$99.43$322.992,034,900——
2020-04-22$98.90$321.272,577,200——
2020-04-21$99.00$321.594,106,700——
2020-04-20$102.55$333.124,165,200——
2020-04-17$101.50$329.714,058,200——
2020-04-16$90.54$294.113,104,200——
2020-04-15$92.43$300.253,934,200——
2020-04-14$99.47$319.383,377,000——
2020-04-13$100.96$324.172,802,100——
2020-04-09$105.42$338.494,331,400——
2020-04-08$99.50$319.482,900,300——
2020-04-07$94.92$304.772,962,500——
2020-04-06$95.31$306.023,169,700——
2020-04-03$85.19$273.533,118,600——
2020-04-02$90.73$291.323,063,500——
2020-04-01$87.35$280.474,024,600——
2020-03-31$95.72$307.343,563,600——
2020-03-30$100.97$324.202,707,400——
2020-03-27$100.13$321.502,535,500——
2020-03-26$102.92$330.463,735,700——
2020-03-25$92.05$295.563,793,100——
2020-03-24$90.18$289.555,137,300——
2020-03-23$80.64$258.923,848,300——
2020-03-20$89.49$287.343,939,900——
2020-03-19$92.42$296.743,370,800——
2020-03-18$87.53$281.045,107,400——
2020-03-17$96.00$308.244,486,800——
2020-03-16$89.97$288.885,318,400——
2020-03-13$106.98$343.496,420,100——
2020-03-12$94.72$304.135,347,700——
2020-03-11$101.94$327.315,605,500——
2020-03-10$108.04$346.904,757,100——
2020-03-09$98.75$317.074,702,300——
2020-03-06$114.23$366.773,704,000——
2020-03-05$120.69$387.513,561,500——
2020-03-04$129.40$415.482,598,600——
2020-03-03$125.49$402.933,545,500——
2020-03-02$132.64$425.882,965,200——
2020-02-28$126.40$405.854,900,400——
2020-02-27$130.62$419.403,668,800——
2020-02-26$138.71$445.372,734,800——
2020-02-25$141.34$453.822,828,000——
2020-02-24$148.81$477.802,234,700——
2020-02-21$153.80$493.831,547,500——
2020-02-20$154.48$496.011,426,400——
2020-02-19$153.35$492.381,317,400——
2020-02-18$151.39$486.092,121,900——
2020-02-14$154.13$494.881,832,400——
2020-02-13$155.32$498.711,388,000——
2020-02-12$155.21$498.35956,100——
2020-02-11$154.79$497.001,224,400——
2020-02-10$153.86$494.021,206,400——
2020-02-07$153.35$492.381,547,200——
2020-02-06$152.85$490.781,484,300——
2020-02-05$153.79$493.791,451,900——
2020-02-04$150.66$483.741,502,500——
2020-02-03$149.54$480.151,969,300——
2020-01-31$148.55$476.972,808,400——
2020-01-30$150.96$484.712,277,500——
2020-01-29$148.59$477.101,091,200——
2020-01-28$149.69$480.631,636,200——
2020-01-27$148.53$476.902,343,400——
2020-01-24$150.38$482.843,152,900——
2020-01-23$152.71$490.332,118,100——
2020-01-22$152.26$488.882,637,300——
2020-01-21$151.65$486.922,036,200——
2020-01-17$153.36$492.412,515,600——
2020-01-16$152.62$490.043,831,600——
2020-01-15$154.08$491.034,078,500——
2020-01-14$159.88$509.523,333,900——
2020-01-13$159.44$508.112,391,100——
2020-01-10$158.57$505.342,182,500——
2020-01-09$160.81$512.481,652,000——
2020-01-08$158.89$506.361,958,400——
2020-01-07$157.26$501.171,936,300——
2020-01-06$158.51$505.151,335,500——
2020-01-03$158.83$506.171,374,400——
2020-01-02$160.37$511.081,881,300——