PNC Weekly Statistics
PNC weekly stock returns with week-by-week price performance and historical return data.
PNC Financial Services Group (PNC) company overview
PNC Financial is one of the three super-regional banks in the US, with over $600 billion in total assets at the end of June 2026. Headquartered in Pittsburgh, Pennsylvania, PNC Financial has a coast-to-coast branch network, with a strong presence in the US Midwest and Northeast. It closed its acquisition of FirstBank in January 2026, which added around $26 billion in assets to its balance sheet, and PNC is currently expanding in the Southern and Western regions of the US. The bank provides a diversified set of financial services in retail banking, commercial banking, card and treasury management, asset management, and investment banking. PNC derived around 38% of revenue from fee income and 62% from net interest income in 2025.
| Period | Return % |
|---|---|
| 2017 | 0.23 |
| 2017 | 0.41 |
| 2017 | -0.5 |
| 2017 | 4.13 |
| 2017 | 0.98 |
| 2017 | 1.23 |
| 2017 | 2.31 |
| 2017 | -0.43 |
| 2017 | 0.5 |
| 2017 | -0.24 |
| 2017 | -1.82 |
| 2017 | -3.83 |
| 2017 | 3.21 |
| 2017 | -1.23 |
| 2017 | -2.75 |
| 2017 | 1.89 |
| 2017 | -1.03 |
| 2017 | 2.01 |
| 2017 | -1.93 |
| 2017 | -1.67 |
| 2017 | 1.76 |
| 2017 | -1.11 |
| 2017 | 3.11 |
| 2017 | -0.54 |
| 2017 | -3.24 |
| 2017 | 4.07 |
| 2017 | 0.71 |
| 2017 | 0.8 |
| 2017 | -0.63 |
| 2017 | 1.12 |
| 2017 | 3.33 |
| 2017 | -2.95 |
| 2017 | -1.78 |
| 2017 | 0.42 |
| 2017 | -1.41 |
| 2017 | -3.3 |
| 2017 | 4.22 |
| 2017 | 3.65 |
| 2017 | 1.1 |
| 2017 | 0.32 |
| 2017 | -1.65 |
| 2017 | 2.57 |
| 2017 | 0.8 |
| 2017 | 1.09 |
| 2017 | -3.99 |
| 2017 | 1 |
| 2017 | -0.49 |
| 2017 | 6.33 |
| 2017 | 0.26 |
| 2017 | 0.87 |
| 2017 | -0.08 |
| 2017 | -1.35 |
| 2018 | -0.32 |
| 2018 | 5.08 |
| 2018 | 1.6 |
| 2018 | 2.28 |
| 2018 | -0.3 |
| 2018 | -2.86 |
| 2018 | 4.11 |
| 2018 | 0.92 |
| 2018 | -2.05 |
| 2018 | 4.23 |
| 2018 | -1.5 |
| 2018 | -7.77 |
| 2018 | 0.83 |
| 2018 | -2.18 |
| 2018 | -2.34 |
| 2018 | -1.25 |
| 2018 | 2.28 |
| 2018 | -1.47 |
| 2018 | 3.58 |
| 2018 | -1.73 |
| 2018 | -0.72 |
| 2018 | -0.78 |
| 2018 | 2.14 |
| 2018 | -3.39 |
| 2018 | -2.16 |
| 2018 | -2.81 |
| 2018 | 1.31 |
| 2018 | 1.37 |
| 2018 | 3.22 |
| 2018 | 1.5 |
| 2018 | 0.33 |
| 2018 | -1 |
| 2018 | 0.82 |
| 2018 | -1.03 |
| 2018 | -0.12 |
| 2018 | -0.37 |
| 2018 | -2.15 |
| 2018 | 2.28 |
| 2018 | -4.95 |
| 2018 | 0.86 |
| 2018 | -10.1 |
| 2018 | -0.1 |
| 2018 | -4.47 |
| 2018 | 7.37 |
| 2018 | 3.54 |
| 2018 | 1.63 |
| 2018 | -2.27 |
| 2018 | 1.08 |
| 2018 | -7.84 |
| 2018 | -6.29 |
| 2018 | -5.76 |
| 2018 | 3.94 |
| 2019 | 4.62 |
| 2019 | -0.17 |
| 2019 | 5.01 |
| 2019 | 0.49 |
| 2019 | -1.23 |
| 2019 | -1.71 |
| 2019 | 1.98 |
| 2019 | 1.09 |
| 2019 | 1.33 |
| 2019 | -0.01 |
| 2019 | 2.13 |
| 2019 | -8.63 |
| 2019 | 2.65 |
| 2019 | 3.17 |
| 2019 | 3.74 |
| 2019 | 0.92 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 218.62 | 219.97 | 217.82 | 219.21 | — |
| 2026-10-08 | 216.02 | 219.68 | 214.82 | 219.68 | — |
| 2026-10-07 | 217.58 | 219.77 | 216.21 | 217.72 | — |
| 2026-10-06 | 221.23 | 222.1 | 219.25 | 220.16 | — |
| 2026-10-05 | 222.58 | 222.69 | 219.71 | 220.28 | — |
| 2026-10-02 | 221.04 | 222.78 | 219.52 | 221.03 | — |
| 2026-10-01 | 220.06 | 221.71 | 215.35 | 220.75 | — |
| 2026-09-30 | 222.55 | 224.27 | 221.1 | 222.26 | — |
| 2026-09-29 | 223.18 | 224.12 | 220 | 221.65 | — |
| 2026-09-28 | 225.64 | 225.82 | 223 | 223.67 | — |
| 2026-09-25 | 223.58 | 226.5 | 223.09 | 225.64 | — |
| 2026-09-24 | 224.65 | 225.12 | 220.65 | 223.34 | — |
| 2026-09-23 | 226.42 | 227.7 | 223.97 | 224.03 | — |
| 2026-09-21 | 234.58 | 235.32 | 232.48 | 233.25 | — |
| 2026-09-18 | 231.48 | 233.2 | 230.05 | 233.17 | — |
| 2026-09-17 | 234 | 234.01 | 229.96 | 232.01 | — |
| 2026-09-16 | 240.47 | 240.9 | 227.86 | 231.49 | — |
| 2026-09-15 | 243.67 | 244.8 | 239.66 | 240.78 | — |
| 2026-09-14 | 244.09 | 245.32 | 241.48 | 242.72 | — |
| 2026-09-11 | 245.78 | 246.96 | 241.82 | 244.24 | — |
| 2026-09-10 | 240.68 | 243.01 | 239.72 | 242.98 | — |
| 2026-09-09 | 241.8 | 243.73 | 240.07 | 240.69 | — |
| 2026-09-08 | 245.07 | 245.85 | 242.9 | 242.91 | — |
| 2026-09-04 | 244.25 | 246.48 | 243.19 | 245.6 | — |
| 2026-09-02 | 238.84 | 245.37 | 238.7 | 242.46 | — |
| 2026-09-01 | 240.02 | 241.9 | 236.79 | 237.49 | — |
| 2026-08-31 | 242.04 | 242.22 | 239.16 | 239.63 | — |
| 2026-08-27 | 241.86 | 243.79 | 240 | 243.51 | — |
| 2026-08-26 | 244.73 | 246.43 | 243.04 | 244.67 | — |
| 2026-08-25 | 244.27 | 244.65 | 242 | 244.11 | — |
| 2026-08-24 | 243.86 | 247.08 | 242.13 | 243.68 | — |
| 2026-08-21 | 243.52 | 244.62 | 241.42 | 243.13 | — |
| 2026-08-20 | 245.76 | 247.86 | 241.32 | 241.62 | — |
| 2026-08-19 | 254.49 | 254.93 | 245.57 | 246.46 | — |
| 2026-08-18 | 255.88 | 257.99 | 253.27 | 254.28 | — |
| 2026-08-17 | 255.95 | 258.96 | 254.48 | 254.55 | — |
| 2026-08-14 | 255 | 257.55 | 254.92 | 256.97 | — |
| 2026-08-13 | 256.5 | 257.94 | 254.94 | 255.2 | — |
| 2026-08-12 | 254.89 | 255.98 | 253.23 | 255.46 | — |
| 2026-08-11 | 251.9 | 254.34 | 251.27 | 254.23 | — |
| 2026-08-10 | 250.88 | 252.68 | 250.21 | 251.76 | — |
| 2026-08-07 | 251.01 | 253.18 | 249.54 | 252.56 | — |
| 2026-08-06 | 257.3 | 258.13 | 252 | 252.76 | — |
| 2026-08-05 | 255 | 256.33 | 253.49 | 255.37 | — |
| 2026-08-04 | 250.71 | 256.17 | 250.69 | 254.14 | — |
| 2026-08-03 | 250.86 | 253.11 | 249.98 | 251.72 | — |
| 2026-07-31 | 249.75 | 250.94 | 248.21 | 249.87 | — |
| 2026-07-30 | 249.77 | 249.91 | 246.63 | 248.71 | — |
| 2026-07-29 | 250.43 | 252.21 | 247.02 | 248.49 | — |
| 2026-07-28 | 250.37 | 252.41 | 249.68 | 251.6 | — |
| 2026-07-27 | 251.7 | 253.46 | 248.21 | 249.64 | — |
| 2026-07-24 | 249.5 | 252.35 | 248.53 | 250.99 | — |
| 2026-07-23 | 249.62 | 249.49 | 246.75 | 249.26 | — |
| 2026-07-22 | 250 | 253.1 | 249.45 | 252.51 | — |
| 2026-07-21 | 249.33 | 251.21 | 247.43 | 250.38 | — |
| 2026-07-20 | 251.8 | 252.29 | 248.88 | 250.14 | — |
| 2026-07-17 | 254.15 | 256.49 | 250.04 | 252.86 | — |
| 2026-07-16 | 255.37 | 256.24 | 252.52 | 255.2 | — |
| 2026-07-15 | 251.6 | 255.56 | 248.72 | 254.15 | — |
| 2026-07-14 | 254.5 | 256.22 | 249.32 | 251.88 | — |
| 2026-07-13 | 253.67 | 253.49 | 250.02 | 252.85 | — |
| 2026-07-10 | 253.05 | 254.18 | 251.79 | 251.91 | — |
| 2026-07-09 | 247.51 | 251.06 | 246.76 | 250.91 | — |
| 2026-07-08 | 252.8 | 251.99 | 245.39 | 246.53 | — |
| 2026-07-07 | 255.16 | 256 | 253.84 | 254.01 | — |
| 2026-07-06 | 249.28 | 253.27 | 248.3 | 253.18 | — |
| 2026-07-02 | 253.45 | 254 | 247.34 | 249.49 | — |
| 2026-07-01 | 246.05 | 252.72 | 244.87 | 251.62 | — |
| 2026-06-30 | 246.05 | 247.47 | 244.7 | 246.22 | — |
| 2026-06-29 | 244.46 | 247.97 | 243 | 246.73 | — |
| 2026-06-26 | 246.03 | 245.95 | 243.08 | 244.99 | — |
| 2026-06-25 | 242.66 | 249.01 | 242.13 | 245.28 | — |
| 2026-06-24 | 238.88 | 240.37 | 238.13 | 239.92 | — |
| 2026-06-23 | 235.69 | 238.85 | 234.37 | 238.67 | — |
| 2026-06-22 | 233.75 | 235.46 | 232.21 | 234.71 | — |
| 2026-06-18 | 233.64 | 236.07 | 231.33 | 232.04 | — |
| 2026-06-17 | 234.69 | 237.66 | 231.66 | 233.13 | — |
| 2026-06-16 | 233.29 | 235.74 | 232.21 | 234.69 | — |
| 2026-06-15 | 238.77 | 239.83 | 229.75 | 230.56 | — |
| 2026-06-12 | 235.5 | 238.32 | 234.66 | 237.66 | — |
| 2026-06-11 | 234 | 235.93 | 232.34 | 233.94 | — |
| 2026-06-10 | 233 | 236.09 | 231.59 | 232.64 | — |
| 2026-06-09 | 229 | 232.93 | 226.77 | 232.18 | — |
| 2026-06-05 | 227.72 | 230.44 | 225.7 | 228.37 | — |
| 2026-06-04 | 220.09 | 227.27 | 220.18 | 227.08 | — |
| 2026-06-03 | 219.66 | 220.6 | 217.51 | 218.27 | — |
| 2026-06-02 | 215.8 | 221.81 | 215.2 | 221 | — |
| 2026-06-01 | 217.8 | 219.94 | 215.78 | 216.07 | — |
| 2026-05-29 | 219.35 | 221.65 | 218.35 | 221.12 | — |
| 2026-05-28 | 219.94 | 221.5 | 218.19 | 219.78 | — |
| 2026-05-27 | 221.63 | 223.04 | 219.71 | 220.8 | — |
| 2026-05-22 | 219.82 | 220.96 | 218.6 | 219.23 | — |
| 2026-05-21 | 215.69 | 218.68 | 214.55 | 218.37 | — |
| 2026-05-20 | 214.48 | 218.09 | 211.88 | 216.83 | — |
| 2026-05-19 | 213.13 | 215.34 | 211.35 | 213.27 | — |
| 2026-05-18 | 213.57 | 215.71 | 212.99 | 213.72 | — |
| 2026-05-15 | 213.32 | 213.74 | 210.86 | 212.84 | — |
| 2026-05-14 | 211.95 | 214.1 | 211.61 | 213.45 | — |
| 2026-05-13 | 214.14 | 215.04 | 209.7 | 209.86 | — |
| 2026-05-12 | 215.04 | 216.29 | 210.91 | 215.21 | — |
| 2026-05-11 | 217.31 | 219.06 | 213.77 | 214.59 | — |
| 2026-05-08 | 220.19 | 221.05 | 216.47 | 216.85 | — |
| 2026-05-07 | 220.94 | 223.05 | 218.48 | 219.29 | — |
| 2026-05-06 | 223.43 | 226.01 | 221.82 | 222.42 | — |
| 2026-05-05 | 218.52 | 223 | 217.96 | 221.63 | — |
| 2026-05-04 | 219.17 | 221.41 | 217.19 | 218.04 | — |
| 2026-05-01 | 223.23 | 223.67 | 220.71 | 220.71 | — |
| 2026-04-30 | 217.55 | 224.28 | 216.64 | 223 | — |
| 2026-04-29 | 220.48 | 222.33 | 217.8 | 218.71 | — |
| 2026-04-28 | 223.18 | 223.91 | 220.24 | 220.89 | — |
| 2026-04-27 | 219.57 | 222.77 | 219.56 | 221.33 | — |
| 2026-04-24 | 224.79 | 225.22 | 218.79 | 219.86 | — |
| 2026-04-23 | 225.66 | 227.29 | 222.92 | 225.09 | — |
| 2026-04-22 | 229.15 | 229.48 | 224.51 | 225.06 | — |
| 2026-04-21 | 227.02 | 230.25 | 226.83 | 228.05 | — |
| 2026-04-20 | 223.76 | 227.92 | 223.63 | 227.03 | — |
| 2026-04-17 | 221.52 | 226.35 | 221.37 | 224.81 | — |
| 2026-04-16 | 221.79 | 224.05 | 219.87 | 220.07 | — |
| 2026-04-15 | 222.89 | 225.47 | 218.4 | 222.06 | — |
| 2026-04-14 | 220.65 | 221.92 | 218.55 | 221.2 | — |