-
5 DAY PERFORMANCE
+1.31% -
1 MONTH PERFORMANCE
+3.14% -
3 MONTH PERFORMANCE
+16.44% -
6 MONTH PERFORMANCE
+15.80% -
YEAR-TO-DATE PERFORMANCE
+17.69% -
1 YEAR PERFORMANCE
+51.46%
The PNC Financial Services Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $181.35 | $182.26 (0.5%) | $182.90 | $179.94 | 1.10 M | $72.90 B |
| 10/03/2024 | $178.37 | $178.39 (0.01%) | $179.45 | $176.93 | 1.71 M | $71.36 B |
| 10/02/2024 | $179.55 | $179.40 (-0.08%) | $182.07 | $178.75 | 1.39 M | $71.76 B |
| 10/01/2024 | $183.49 | $179.89 (-1.96%) | $183.71 | $178.39 | 1.66 M | $71.96 B |
| 09/30/2024 | $182.75 | $184.85 (1.15%) | $185.32 | $181.67 | 1.49 M | $73.94 B |
| 09/27/2024 | $183.74 | $183.07 (-0.36%) | $184.72 | $182.34 | 925,700 | $73.23 B |
| 09/26/2024 | $183.73 | $183.32 (-0.22%) | $184.31 | $182.09 | 1.45 M | $73.33 B |
| 09/25/2024 | $184.47 | $181.77 (-1.46%) | $184.47 | $181.39 | 1.21 M | $72.71 B |
| 09/24/2024 | $185.88 | $184.62 (-0.68%) | $186.33 | $183.33 | 1.40 M | $73.85 B |
| 09/23/2024 | $186.60 | $185.09 (-0.81%) | $187.77 | $184.85 | 1.55 M | $74.04 B |
| 09/20/2024 | $185.93 | $186.36 (0.23%) | $187.16 | $185.55 | 2.65 M | $74.54 B |
| 09/19/2024 | $185.09 | $187.20 (1.14%) | $187.78 | $183.82 | 2.14 M | $74.88 B |
| 09/18/2024 | $181.85 | $182.57 (0.4%) | $185.50 | $180.65 | 1.46 M | $73.03 B |
| 09/17/2024 | $181.52 | $181.49 (-0.02%) | $182.88 | $180.73 | 2.02 M | $72.60 B |
| 09/16/2024 | $178.23 | $180.92 (1.51%) | $181.02 | $178.23 | 1.19 M | $72.37 B |
| 09/13/2024 | $178.10 | $177.24 (-0.48%) | $180.00 | $176.23 | 1.75 M | $70.90 B |
| 09/12/2024 | $177.52 | $177.60 (0.05%) | $178.61 | $175.19 | 1.94 M | $71.04 B |
| 09/11/2024 | $176.97 | $177.12 (0.08%) | $177.50 | $172.89 | 1.89 M | $70.85 B |
| 09/10/2024 | $183.35 | $178.78 (-2.49%) | $183.57 | $175.95 | 2.63 M | $71.51 B |
| 09/09/2024 | $178.48 | $182.61 (2.31%) | $183.37 | $177.57 | 2.90 M | $73.04 B |
| 09/06/2024 | $180.71 | $176.70 (-2.22%) | $182.11 | $175.57 | 1.68 M | $70.68 B |
| 09/05/2024 | $183.80 | $180.95 (-1.55%) | $184.27 | $179.72 | 1.23 M | $72.38 B |
| 09/04/2024 | $184.50 | $182.36 (-1.16%) | $185.23 | $181.08 | 1.62 M | $72.94 B |
| 09/03/2024 | $184.19 | $184.50 (0.17%) | $185.84 | $183.45 | 1.57 M | $73.80 B |
| 08/30/2024 | $183.17 | $185.09 (1.05%) | $185.57 | $183.17 | 1.98 M | $74.04 B |
| 08/29/2024 | $182.71 | $183.04 (0.18%) | $184.56 | $180.12 | 1.03 M | $73.22 B |
| 08/28/2024 | $178.58 | $181.78 (1.79%) | $183.26 | $178.58 | 1.58 M | $72.71 B |
| 08/27/2024 | $178.02 | $179.15 (0.63%) | $179.27 | $177.36 | 1.34 M | $71.66 B |
| 08/26/2024 | $179.29 | $178.11 (-0.66%) | $179.96 | $177.70 | 1.01 M | $71.24 B |
| 08/23/2024 | $176.15 | $178.10 (1.11%) | $180.19 | $175.75 | 1.75 M | $71.24 B |
| 08/22/2024 | $173.56 | $174.92 (0.78%) | $175.73 | $173.21 | 1.53 M | $69.97 B |
| 08/21/2024 | $174.10 | $173.37 (-0.42%) | $174.35 | $172.19 | 1.08 M | $69.35 B |
| 08/20/2024 | $173.69 | $173.59 (-0.06%) | $174.45 | $173.14 | 1.32 M | $69.44 B |
| 08/19/2024 | $173.47 | $174.50 (0.59%) | $174.81 | $173.15 | 971,523 | $69.80 B |
| 08/16/2024 | $171.80 | $173.00 (0.7%) | $174.00 | $171.80 | 1.37 M | $69.20 B |
| 08/15/2024 | $171.90 | $171.82 (-0.05%) | $173.13 | $171.25 | 1.84 M | $68.73 B |
| 08/14/2024 | $168.31 | $168.37 (0.04%) | $169.20 | $167.00 | 1.76 M | $67.35 B |
| 08/13/2024 | $168.37 | $168.21 (-0.1%) | $168.37 | $166.42 | 1.57 M | $67.28 B |
| 08/12/2024 | $170.63 | $167.02 (-2.12%) | $171.94 | $166.80 | 1.77 M | $66.81 B |
| 08/09/2024 | $170.11 | $169.92 (-0.11%) | $170.52 | $169.40 | 710,500 | $67.97 B |
| 08/08/2024 | $168.39 | $170.28 (1.12%) | $170.59 | $168.32 | 1.50 M | $68.11 B |
| 08/07/2024 | $171.70 | $166.75 (-2.88%) | $172.73 | $166.63 | 1.73 M | $66.70 B |
| 08/06/2024 | $165.94 | $169.09 (1.9%) | $170.14 | $165.15 | 2.11 M | $67.64 B |
| 08/05/2024 | $166.14 | $165.82 (-0.19%) | $166.81 | $162.15 | 3.32 M | $66.33 B |
| 08/02/2024 | $173.82 | $170.00 (-2.2%) | $173.82 | $169.09 | 2.92 M | $68.00 B |
| 08/01/2024 | $181.33 | $175.99 (-2.94%) | $181.86 | $175.28 | 2.24 M | $70.40 B |
| 07/31/2024 | $181.50 | $181.10 (-0.22%) | $182.79 | $180.37 | 1.86 M | $72.44 B |
| 07/30/2024 | $182.00 | $181.98 (-0.01%) | $182.84 | $180.80 | 1.64 M | $72.79 B |
| 07/29/2024 | $181.36 | $181.00 (-0.2%) | $181.83 | $180.20 | 1.78 M | $72.40 B |
| 07/26/2024 | $180.48 | $181.21 (0.4%) | $182.42 | $180.05 | 1.82 M | $72.48 B |
| 07/25/2024 | $178.21 | $180.00 (1%) | $182.51 | $177.55 | 1.84 M | $72.00 B |
| 07/24/2024 | $179.49 | $177.40 (-1.16%) | $180.65 | $176.46 | 2.71 M | $70.96 B |
| 07/23/2024 | $176.51 | $178.62 (1.2%) | $179.60 | $175.71 | 1.40 M | $71.45 B |
| 07/22/2024 | $175.19 | $177.15 (1.12%) | $177.23 | $173.01 | 2.00 M | $70.86 B |
| 07/19/2024 | $176.67 | $175.51 (-0.66%) | $177.93 | $174.20 | 1.60 M | $70.20 B |
| 07/18/2024 | $178.46 | $176.07 (-1.34%) | $180.97 | $174.98 | 2.18 M | $70.43 B |
| 07/17/2024 | $177.40 | $179.71 (1.3%) | $180.86 | $176.56 | 2.56 M | $71.88 B |
| 07/16/2024 | $168.75 | $176.98 (4.88%) | $177.83 | $168.75 | 5.41 M | $70.79 B |
| 07/15/2024 | $168.75 | $169.02 (0.16%) | $170.91 | $167.75 | 2.72 M | $67.61 B |
| 07/12/2024 | $167.50 | $168.56 (0.63%) | $169.68 | $167.17 | 2.44 M | $67.42 B |
| 07/11/2024 | $165.81 | $168.30 (1.5%) | $169.11 | $165.36 | 3.30 M | $67.32 B |
| 07/10/2024 | $161.25 | $164.30 (1.89%) | $164.46 | $161.19 | 2.22 M | $65.72 B |
| 07/09/2024 | $158.04 | $161.51 (2.2%) | $162.07 | $157.72 | 1.88 M | $64.60 B |
| 07/08/2024 | $158.87 | $158.77 (-0.06%) | $159.94 | $157.57 | 1.26 M | $63.51 B |