PNC
The PNC Financial Services Group, Inc. (PNC)
217.7200
$
-2.4400 (%-1.11)
PNC: The PNC Financial Services Group, Inc. Historical Data
Historical price data, yearly archive and performance analysis for The PNC Financial Services Group, Inc..
Historical Chart
Loading chart...
Average
OPEN 187.243
CLOSE 187.3225
Low
LOW 145.12
High
HIGH 214.59
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 192.81 | 194.4 | 189.58 | 191.39 |
| 01/03/2025 | 192.15 | 195.69 | 190.5 | 195.63 |
| 01/06/2025 | 197.7 | 199.23 | 194.46 | 195.59 |
| 01/07/2025 | 195.92 | 197.37 | 193.56 | 194.77 |
| 01/08/2025 | 194.66 | 195.41 | 191.25 | 194.68 |
| 01/10/2025 | 192.88 | 193.51 | 188.61 | 189.02 |
| 01/13/2025 | 189.32 | 192.71 | 189.3 | 192.43 |
| 01/14/2025 | 194.18 | 196.48 | 192.84 | 195.71 |
| 01/15/2025 | 199.39 | 200.62 | 197.75 | 200.44 |
| 01/16/2025 | 185.5 | 196.99 | 183.44 | 196.54 |
| 01/17/2025 | 198 | 202.2 | 196.79 | 198.54 |
| 01/21/2025 | 199.38 | 200.63 | 197.2 | 198.56 |
| 01/22/2025 | 197.47 | 197.79 | 195.37 | 196.3 |
| 01/23/2025 | 195.71 | 198.68 | 194.07 | 197.65 |
| 01/24/2025 | 196.17 | 201.39 | 196.17 | 199.53 |
| 01/27/2025 | 200.22 | 202.93 | 199.93 | 202.89 |
| 01/28/2025 | 202.65 | 203.58 | 199.26 | 201.72 |
| 01/29/2025 | 201.72 | 205.46 | 201.63 | 202.18 |
| 01/30/2025 | 204.22 | 204.74 | 200.38 | 202.07 |
| 01/31/2025 | 202.11 | 203.06 | 199.41 | 200.95 |
| 02/03/2025 | 197.19 | 198.76 | 194.3 | 197.64 |
| 02/04/2025 | 198.06 | 200.28 | 197.8 | 198.98 |
| 02/05/2025 | 200.18 | 200.57 | 197.49 | 198.89 |
| 02/06/2025 | 201.4 | 202.51 | 199.11 | 202.43 |
| 02/07/2025 | 202.61 | 202.75 | 199.94 | 200.72 |
| 02/10/2025 | 200.72 | 200.95 | 196.56 | 197.28 |
| 02/11/2025 | 196.91 | 199.51 | 195.82 | 199.22 |
| 02/12/2025 | 197.29 | 197.64 | 194.51 | 195.59 |
| 02/13/2025 | 195.72 | 196.43 | 194.12 | 195.43 |
| 02/14/2025 | 196.14 | 198.09 | 193.5 | 193.91 |
| 02/18/2025 | 194 | 196.86 | 193.14 | 196.52 |
| 02/19/2025 | 194.4 | 195.37 | 192.66 | 194.21 |
| 02/20/2025 | 194.38 | 195.03 | 190.53 | 191.89 |
| 02/21/2025 | 192.45 | 192.53 | 187.48 | 188.04 |
| 02/24/2025 | 188.82 | 189.2 | 186.2 | 186.96 |
| 02/25/2025 | 188.32 | 189.32 | 185.1 | 186.47 |
| 02/26/2025 | 187.11 | 188.89 | 186.41 | 187.02 |
| 02/27/2025 | 187.78 | 190.84 | 187.49 | 188.56 |
| 02/28/2025 | 190.18 | 192.23 | 188.68 | 191.92 |
| 03/03/2025 | 192.35 | 194.27 | 187.89 | 189.49 |
| 03/04/2025 | 187.05 | 187.91 | 178.81 | 180.45 |
| 03/05/2025 | 180.79 | 182.11 | 178.3 | 180.47 |
| 03/06/2025 | 178.27 | 179.96 | 176.48 | 178.98 |
| 03/07/2025 | 178.83 | 180.61 | 175.67 | 179.77 |
| 03/10/2025 | 176 | 177.99 | 172.26 | 174.61 |
| 03/11/2025 | 173.94 | 176.23 | 169.83 | 170.06 |
| 03/12/2025 | 172.08 | 173.08 | 169.1 | 171.01 |
| 03/13/2025 | 172.16 | 172.89 | 168.44 | 168.84 |
| 03/14/2025 | 171.15 | 173.15 | 170.06 | 172.99 |
| 03/17/2025 | 172.62 | 174.58 | 171.55 | 174 |
| 03/18/2025 | 174.28 | 174.7 | 171.71 | 173.35 |
| 03/19/2025 | 173.4 | 175.72 | 172.39 | 173.83 |
| 03/20/2025 | 172.31 | 175.18 | 172 | 173.41 |
| 03/21/2025 | 172 | 173.68 | 170.85 | 173.61 |
| 03/24/2025 | 175.02 | 177.05 | 174.77 | 176.54 |
| 03/25/2025 | 176.71 | 177.99 | 176.3 | 176.88 |
| 03/26/2025 | 177.77 | 179.68 | 176.19 | 176.92 |
| 03/27/2025 | 177.07 | 177.19 | 174.52 | 174.97 |
| 03/28/2025 | 174.78 | 176.05 | 170.86 | 171.88 |
| 03/31/2025 | 172.68 | 176.48 | 171.15 | 175.77 |
| 04/01/2025 | 174.16 | 176.15 | 172.47 | 174.64 |
| 04/02/2025 | 173.48 | 177.42 | 173.27 | 177.01 |
| 04/03/2025 | 168.5 | 170.5 | 160.82 | 161.29 |
| 04/04/2025 | 155.27 | 155.94 | 149 | 153.1 |
| 04/07/2025 | 150.63 | 158.32 | 146.9 | 152.81 |
| 04/08/2025 | 157.9 | 159.1 | 147.04 | 149.76 |
| 04/09/2025 | 146.83 | 162.2 | 145.12 | 160.23 |
| 04/10/2025 | 156.84 | 157.73 | 147.68 | 152.16 |
| 04/11/2025 | 150.63 | 153.96 | 148.21 | 151.99 |
| 04/14/2025 | 154.09 | 156.55 | 153.25 | 155.32 |
| 04/15/2025 | 152.51 | 159.58 | 152.51 | 155.39 |
| 04/16/2025 | 152.08 | 154.93 | 149.75 | 151.54 |
| 04/17/2025 | 152.31 | 153.82 | 151.67 | 152.33 |
| 04/21/2025 | 150.5 | 151.98 | 148.28 | 150.13 |
| 04/22/2025 | 151.61 | 154.72 | 151.1 | 154.45 |
| 04/23/2025 | 157.7 | 162.06 | 156.97 | 157.41 |
| 04/24/2025 | 157.14 | 160.1 | 156.15 | 159.75 |
| 04/25/2025 | 158.45 | 159.61 | 157.34 | 158.46 |
| 04/28/2025 | 158.88 | 160.75 | 158.12 | 159.65 |
| 04/29/2025 | 158.69 | 161.37 | 158.37 | 160.6 |
| 04/30/2025 | 157.89 | 161.08 | 156.7 | 160.69 |
| 05/01/2025 | 159.93 | 162.58 | 158.92 | 160.99 |
| 05/02/2025 | 163.16 | 165.9 | 163.11 | 165.54 |
| 05/05/2025 | 163.37 | 167.36 | 163.32 | 165.7 |
| 05/06/2025 | 164.29 | 165.64 | 163.45 | 163.53 |
| 05/07/2025 | 164.98 | 165.79 | 163.31 | 163.98 |
| 05/08/2025 | 165.32 | 168.24 | 165.32 | 166.73 |
| 05/09/2025 | 166.79 | 167.49 | 166.02 | 166.44 |
| 05/12/2025 | 173.39 | 176.24 | 172.69 | 175 |
| 05/13/2025 | 175.65 | 178.18 | 174.54 | 177.53 |
| 05/14/2025 | 177.04 | 178.5 | 176.32 | 177.85 |
| 05/15/2025 | 177.78 | 180.07 | 177.3 | 179.46 |
| 05/16/2025 | 179.14 | 180.34 | 178.66 | 179.42 |
| 05/19/2025 | 177.68 | 179.71 | 177.09 | 178.64 |
| 05/20/2025 | 177.92 | 178.62 | 176.88 | 177.48 |
| 05/21/2025 | 175.64 | 176.28 | 172.21 | 172.27 |
| 05/22/2025 | 171.92 | 174.04 | 171.49 | 172.99 |
| 05/23/2025 | 169.75 | 172.63 | 169.32 | 171.82 |
| 05/27/2025 | 174.13 | 176.26 | 172.71 | 176.24 |
| 05/28/2025 | 176.19 | 176.92 | 173.84 | 173.97 |
| 05/29/2025 | 175.09 | 175.2 | 173.57 | 175.1 |
| 05/30/2025 | 174.92 | 175.27 | 172.95 | 173.81 |
| 06/02/2025 | 173.15 | 174.23 | 170.49 | 173.94 |
| 06/03/2025 | 173.39 | 176.91 | 172.85 | 176.31 |
| 06/04/2025 | 176.27 | 177.65 | 174.84 | 174.86 |
| 06/05/2025 | 174.7 | 175.41 | 173.17 | 174.7 |
| 06/06/2025 | 177.63 | 178.8 | 176 | 178.63 |
| 06/09/2025 | 179.35 | 180.42 | 178.47 | 178.74 |
| 06/10/2025 | 178.49 | 180.68 | 178.33 | 179.41 |
| 06/11/2025 | 179.82 | 180.11 | 177.16 | 177.74 |
| 06/12/2025 | 177.27 | 178.39 | 175.13 | 177.74 |
| 06/13/2025 | 175.58 | 176.23 | 172.73 | 173.37 |
| 06/16/2025 | 175.21 | 176.56 | 174.12 | 175.14 |
| 06/17/2025 | 173.54 | 174.99 | 172.88 | 173.2 |
| 06/18/2025 | 173.15 | 176.85 | 172.89 | 175.27 |
| 06/20/2025 | 176.86 | 178.58 | 176.25 | 177.39 |
| 06/23/2025 | 176.61 | 180.9 | 176.17 | 180.75 |
| 06/24/2025 | 182.46 | 184.31 | 181.01 | 182.02 |
| 06/25/2025 | 181.53 | 182.64 | 180.45 | 182.51 |
| 06/26/2025 | 183.44 | 185.87 | 182.98 | 185.51 |
| 06/27/2025 | 185.51 | 187.42 | 184.85 | 185.75 |
| 06/30/2025 | 186.84 | 187.73 | 185.79 | 186.42 |
| 07/01/2025 | 186.04 | 193.22 | 186.01 | 192.52 |
| 07/02/2025 | 193.75 | 196.15 | 192.55 | 195.71 |
| 07/03/2025 | 195.53 | 197.34 | 194.96 | 196.57 |
| 07/07/2025 | 196.11 | 197.33 | 194.7 | 196.25 |
| 07/08/2025 | 197.36 | 198.59 | 196.25 | 198 |
| 07/09/2025 | 200 | 200.95 | 196.03 | 196.14 |
| 07/10/2025 | 196.6 | 199.02 | 195.99 | 197.95 |
| 07/11/2025 | 197 | 198.12 | 195.14 | 197.02 |
| 07/14/2025 | 197.6 | 198.07 | 195.98 | 197.39 |
| 07/15/2025 | 195.46 | 196.31 | 191.97 | 192.14 |
| 07/16/2025 | 196.89 | 197.07 | 191.51 | 193.93 |
| 07/17/2025 | 193.05 | 196.67 | 193.05 | 195.99 |
| 07/18/2025 | 196.34 | 196.79 | 193.94 | 196.52 |
| 07/21/2025 | 197.06 | 198.55 | 195.96 | 196.03 |
| 07/22/2025 | 195.89 | 199 | 195.58 | 196.78 |
| 07/23/2025 | 197.55 | 198.09 | 195.36 | 197.76 |
| 07/24/2025 | 197.77 | 198.68 | 196.15 | 196.15 |
| 07/25/2025 | 196.33 | 196.7 | 193.69 | 196.05 |
| 07/28/2025 | 196.03 | 196.5 | 193.06 | 193.97 |
| 07/29/2025 | 195.23 | 195.51 | 192.87 | 193.37 |
| 07/30/2025 | 195.02 | 195.26 | 191.42 | 192.55 |
| 07/31/2025 | 192.09 | 192.87 | 189.82 | 190.27 |
| 08/01/2025 | 187.45 | 187.97 | 183.84 | 185.88 |
| 08/04/2025 | 186.6 | 189.27 | 186.56 | 189.07 |
| 08/05/2025 | 189.73 | 190.5 | 186.66 | 188.99 |
| 08/06/2025 | 189.26 | 190.17 | 188.54 | 188.56 |
| 08/07/2025 | 190.11 | 190.12 | 186.48 | 187.12 |
| 08/08/2025 | 188.34 | 189.99 | 187.08 | 189.74 |
| 08/11/2025 | 190.1 | 190.48 | 187.86 | 188.53 |
| 08/12/2025 | 189.87 | 191.88 | 189.82 | 191.23 |
| 08/13/2025 | 192 | 193.68 | 190.75 | 193.4 |
| 08/14/2025 | 192.55 | 194.74 | 191.16 | 194.57 |
| 08/15/2025 | 195.85 | 195.85 | 191.12 | 191.27 |
| 08/18/2025 | 191 | 192.19 | 190.38 | 192.01 |
| 08/19/2025 | 191.88 | 194.08 | 191.56 | 192.99 |
| 08/20/2025 | 193.57 | 195.55 | 192.74 | 195 |
| 08/21/2025 | 194.29 | 195.16 | 193.07 | 194 |
| 08/22/2025 | 195.02 | 202.07 | 194.72 | 201.69 |
| 08/25/2025 | 201.3 | 201.47 | 200.16 | 200.7 |
| 08/26/2025 | 200.24 | 203.74 | 200.01 | 203.46 |
| 08/27/2025 | 203.04 | 206.61 | 202.1 | 206.04 |
| 08/28/2025 | 207.16 | 207.16 | 204.75 | 205.62 |
| 08/29/2025 | 205.6 | 208.34 | 205.6 | 207.44 |
| 09/02/2025 | 205.71 | 205.71 | 202.7 | 205.42 |
| 09/03/2025 | 204.4 | 205.74 | 202.93 | 205 |
| 09/04/2025 | 206.24 | 207.46 | 205.19 | 207.36 |
| 09/05/2025 | 207.76 | 208.8 | 203.74 | 204.4 |
| 09/08/2025 | 204.21 | 205.64 | 201.13 | 203.77 |
| 09/09/2025 | 203.77 | 204.95 | 198.84 | 200.41 |
| 09/10/2025 | 200.97 | 202.56 | 200.42 | 201.89 |
| 09/11/2025 | 201.61 | 203.53 | 201.15 | 202.75 |
| 09/12/2025 | 202.75 | 203.04 | 201.59 | 201.98 |
| 09/15/2025 | 202.25 | 205.13 | 201.89 | 202.46 |
| 09/16/2025 | 202.59 | 203.14 | 198.68 | 200.94 |
| 09/17/2025 | 201.46 | 205.84 | 201.1 | 203.77 |
| 09/18/2025 | 203.92 | 206.53 | 203.4 | 206.27 |
| 09/19/2025 | 206.71 | 206.71 | 204 | 205.52 |
| 09/22/2025 | 204.12 | 205.45 | 202.55 | 203.12 |
| 09/23/2025 | 204 | 206.79 | 203.11 | 203.92 |
| 09/24/2025 | 203.99 | 205.97 | 202.59 | 204.08 |
| 09/25/2025 | 203.12 | 204.22 | 202.15 | 202.74 |
| 09/26/2025 | 204.1 | 205.65 | 202.62 | 203.32 |
| 09/29/2025 | 203.92 | 204.05 | 200.2 | 201.85 |
| 09/30/2025 | 202.19 | 202.79 | 197.4 | 200.93 |
| 10/01/2025 | 199.62 | 200.38 | 197.9 | 198.44 |
| 10/02/2025 | 197.44 | 199.61 | 196.62 | 198.16 |
| 10/03/2025 | 198.93 | 200.52 | 197.46 | 198.46 |
| 10/06/2025 | 199.92 | 202 | 194.68 | 195.62 |
| 10/07/2025 | 196.16 | 198.93 | 192.66 | 193.81 |
| 10/08/2025 | 193.87 | 193.87 | 190.11 | 190.16 |
| 10/09/2025 | 191.16 | 192.25 | 188.63 | 190.67 |
| 10/10/2025 | 191.27 | 192.04 | 183.62 | 183.95 |
| 10/13/2025 | 186.45 | 187.72 | 184.71 | 186.92 |
| 10/14/2025 | 184.63 | 190.4 | 184.5 | 189.73 |
| 10/15/2025 | 183.84 | 186.9 | 179.21 | 182.34 |
| 10/16/2025 | 183.27 | 184.77 | 177.56 | 178.37 |
| 10/17/2025 | 179.95 | 180.54 | 176.88 | 179.4 |
| 10/20/2025 | 180.22 | 182.42 | 179.72 | 182.17 |
| 10/21/2025 | 182.31 | 183.32 | 181.25 | 181.91 |
| 10/22/2025 | 182.51 | 182.51 | 180.14 | 181.2 |
| 10/23/2025 | 182.08 | 182.99 | 180.69 | 181.95 |
| 10/24/2025 | 183.53 | 187.33 | 182.13 | 186.44 |
| 10/27/2025 | 186.78 | 186.85 | 183.22 | 184.86 |
| 10/28/2025 | 185.03 | 185.03 | 181.93 | 182.84 |
| 10/29/2025 | 181.32 | 183.59 | 180.03 | 181.02 |
| 10/30/2025 | 181.33 | 185.09 | 180.37 | 182.32 |
| 10/31/2025 | 181.01 | 183.21 | 180.4 | 182.55 |
| 11/03/2025 | 181.89 | 182.79 | 179.82 | 182.74 |
| 11/04/2025 | 181.63 | 184.78 | 180.66 | 182.95 |
| 11/05/2025 | 183.06 | 185.29 | 181.51 | 184.15 |
| 11/06/2025 | 183.22 | 185 | 182.18 | 182.92 |
| 11/07/2025 | 181.99 | 184.23 | 180.48 | 184.2 |
| 11/10/2025 | 184.27 | 186.03 | 183 | 185.09 |
| 11/11/2025 | 185.99 | 186.36 | 184.43 | 184.82 |
| 11/12/2025 | 185.24 | 188.08 | 184.95 | 186.91 |
| 11/13/2025 | 186.6 | 187.08 | 183.59 | 183.99 |
| 11/14/2025 | 183.84 | 184.85 | 181.72 | 183.99 |
| 11/17/2025 | 183.38 | 183.82 | 178.37 | 179.04 |
| 11/18/2025 | 178.48 | 181.73 | 177.08 | 180.08 |
| 11/19/2025 | 180.36 | 183.4 | 180 | 182.97 |
| 11/20/2025 | 184.6 | 187.22 | 182.92 | 183.54 |
| 11/21/2025 | 184.05 | 189.34 | 183.9 | 186.99 |
| 11/24/2025 | 186.64 | 189.45 | 185.47 | 188.52 |
| 11/25/2025 | 190 | 193.83 | 188.5 | 192.59 |
| 11/26/2025 | 192.34 | 194.09 | 191.82 | 191.88 |
| 11/28/2025 | 191.73 | 192.6 | 190.66 | 190.72 |
| 12/01/2025 | 190.38 | 193.85 | 190.01 | 192.4 |
| 12/02/2025 | 192.49 | 193.45 | 191.37 | 192.05 |
| 12/03/2025 | 192.62 | 198.16 | 192 | 198 |
| 12/04/2025 | 198 | 199.56 | 197.77 | 198.27 |
| 12/05/2025 | 197.34 | 199.06 | 196.44 | 197.86 |
| 12/08/2025 | 198.13 | 199.64 | 196.32 | 197.65 |
| 12/09/2025 | 197.96 | 203.45 | 197.18 | 202.15 |
| 12/10/2025 | 202.69 | 207.96 | 202.22 | 206.97 |
| 12/11/2025 | 207.82 | 212.02 | 207.12 | 211.49 |
| 12/12/2025 | 213.03 | 213.03 | 209.96 | 210.59 |
| 12/15/2025 | 211.99 | 213 | 210.89 | 210.89 |
| 12/16/2025 | 212.27 | 212.27 | 209.81 | 209.98 |
| 12/17/2025 | 210.56 | 212.63 | 209.48 | 210.3 |
| 12/18/2025 | 210.73 | 213 | 208.69 | 209.5 |
| 12/19/2025 | 210.01 | 211.94 | 209.36 | 210.2 |
| 12/22/2025 | 210.2 | 213.28 | 209.37 | 212.9 |
| 12/23/2025 | 212.9 | 213.98 | 211.61 | 211.95 |
| 12/24/2025 | 211.96 | 214.59 | 211.32 | 213.48 |
| 12/26/2025 | 213.23 | 214.21 | 212.58 | 213.89 |
| 12/29/2025 | 213.97 | 214.02 | 211.87 | 211.97 |
| 12/30/2025 | 212.03 | 212.27 | 210.85 | 211.06 |
| 12/31/2025 | 211 | 211.39 | 208.38 | 208.73 |