5 DAY PERFORMANCE
+3.96%
1 MONTH PERFORMANCE
+7.66%
3 MONTH PERFORMANCE
-3.00%
6 MONTH PERFORMANCE
+13.49%
YEAR-TO-DATE PERFORMANCE
+2.81%
1 YEAR PERFORMANCE
-5.06%
The PNC Financial Services Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $197.92 | $198.27 (0.18%) | $199.56 | $197.77 | 1.94 M | $78.51 B |
| 12/03/2025 | $192.62 | $198.00 (2.79%) | $198.16 | $192.00 | 1.84 M | $78.41 B |
| 12/02/2025 | $192.49 | $192.05 (-0.23%) | $193.45 | $191.37 | 1.31 M | $76.05 B |
| 12/01/2025 | $190.38 | $192.40 (1.06%) | $193.85 | $190.01 | 1.39 M | $76.19 B |
| 11/28/2025 | $191.73 | $190.72 (-0.53%) | $192.60 | $190.66 | 887.34 K | $75.53 B |
| 11/26/2025 | $192.34 | $191.88 (-0.24%) | $194.09 | $191.82 | 1.52 M | $75.98 B |
| 11/25/2025 | $190.00 | $192.59 (1.36%) | $193.83 | $188.50 | 1.89 M | $76.27 B |
| 11/24/2025 | $186.64 | $188.52 (1.01%) | $189.45 | $185.47 | 3.43 M | $74.65 B |
| 11/21/2025 | $184.05 | $186.99 (1.6%) | $189.34 | $183.90 | 2.39 M | $74.05 B |
| 11/20/2025 | $184.60 | $183.54 (-0.57%) | $187.22 | $182.92 | 2.71 M | $72.68 B |
| 11/19/2025 | $180.36 | $182.97 (1.45%) | $183.40 | $180.00 | 2.18 M | $72.46 B |
| 11/18/2025 | $178.48 | $180.08 (0.9%) | $181.73 | $177.08 | 1.93 M | $71.31 B |
| 11/17/2025 | $183.38 | $179.04 (-2.37%) | $183.82 | $178.37 | 2.31 M | $70.90 B |
| 11/14/2025 | $183.84 | $183.99 (0.08%) | $184.85 | $181.72 | 1.96 M | $72.86 B |
| 11/13/2025 | $186.60 | $183.99 (-1.4%) | $187.08 | $183.59 | 1.10 M | $72.86 B |
| 11/12/2025 | $185.24 | $186.91 (0.9%) | $188.08 | $184.95 | 1.99 M | $74.02 B |
| 11/11/2025 | $185.99 | $184.82 (-0.63%) | $186.36 | $184.43 | 1.14 M | $73.19 B |
| 11/10/2025 | $184.27 | $185.09 (0.45%) | $186.03 | $183.00 | 1.40 M | $73.30 B |
| 11/07/2025 | $181.99 | $184.20 (1.21%) | $184.23 | $180.48 | 1.39 M | $72.94 B |
| 11/06/2025 | $183.22 | $182.92 (-0.16%) | $185.00 | $182.18 | 1.30 M | $72.44 B |
| 11/05/2025 | $183.06 | $184.15 (0.6%) | $185.29 | $181.51 | 1.80 M | $72.92 B |
| 11/04/2025 | $181.63 | $182.95 (0.73%) | $184.78 | $180.66 | 1.66 M | $72.45 B |
| 11/03/2025 | $181.89 | $182.74 (0.47%) | $182.79 | $179.82 | 2.04 M | $72.37 B |
| 10/31/2025 | $181.01 | $182.55 (0.85%) | $183.21 | $180.40 | 1.55 M | $72.29 B |
| 10/30/2025 | $181.33 | $182.32 (0.55%) | $185.09 | $180.37 | 1.96 M | $72.20 B |
| 10/29/2025 | $181.32 | $181.02 (-0.17%) | $183.59 | $180.03 | 2.59 M | $71.68 B |
| 10/28/2025 | $185.03 | $182.84 (-1.18%) | $185.03 | $181.93 | 1.80 M | $72.40 B |
| 10/27/2025 | $186.78 | $184.86 (-1.03%) | $186.85 | $183.22 | 2.41 M | $73.20 B |
| 10/24/2025 | $183.53 | $186.44 (1.59%) | $187.33 | $182.13 | 2.24 M | $73.83 B |
| 10/23/2025 | $182.08 | $181.95 (-0.07%) | $182.99 | $180.69 | 2.08 M | $72.05 B |
| 10/22/2025 | $182.51 | $181.20 (-0.72%) | $182.51 | $180.14 | 1.92 M | $71.76 B |
| 10/21/2025 | $182.31 | $181.91 (-0.22%) | $183.32 | $181.25 | 3.40 M | $72.04 B |
| 10/20/2025 | $180.22 | $182.17 (1.08%) | $182.42 | $179.72 | 2.51 M | $72.14 B |
| 10/17/2025 | $179.95 | $179.40 (-0.31%) | $180.54 | $176.88 | 3.37 M | $71.04 B |
| 10/16/2025 | $183.27 | $178.37 (-2.67%) | $184.77 | $177.56 | 3.57 M | $70.63 B |
| 10/15/2025 | $183.84 | $182.34 (-0.82%) | $186.90 | $179.21 | 6.66 M | $72.21 B |
| 10/14/2025 | $184.63 | $189.73 (2.76%) | $190.40 | $184.50 | 3.26 M | $75.13 B |
| 10/13/2025 | $186.45 | $186.92 (0.25%) | $187.72 | $184.71 | 1.82 M | $74.02 B |
| 10/10/2025 | $191.27 | $183.95 (-3.83%) | $192.04 | $183.62 | 2.21 M | $73.03 B |
| 10/09/2025 | $191.16 | $190.67 (-0.26%) | $192.25 | $188.63 | 1.90 M | $75.70 B |
| 10/08/2025 | $193.87 | $190.16 (-1.91%) | $193.87 | $190.11 | 1.63 M | $75.49 B |
| 10/07/2025 | $196.16 | $193.81 (-1.2%) | $198.93 | $192.66 | 1.60 M | $76.94 B |
| 10/06/2025 | $199.92 | $195.62 (-2.15%) | $202.00 | $194.68 | 2.21 M | $77.66 B |
| 10/03/2025 | $198.93 | $198.46 (-0.24%) | $200.52 | $197.46 | 1.14 M | $78.79 B |
| 10/02/2025 | $197.44 | $198.16 (0.36%) | $199.61 | $196.62 | 1.12 M | $78.67 B |
| 10/01/2025 | $199.62 | $198.44 (-0.59%) | $200.38 | $197.90 | 1.38 M | $78.78 B |
| 09/30/2025 | $202.19 | $200.93 (-0.62%) | $202.79 | $197.40 | 1.52 M | $79.77 B |
| 09/29/2025 | $203.92 | $201.85 (-1.02%) | $204.05 | $200.20 | 1.64 M | $80.13 B |
| 09/26/2025 | $204.10 | $203.32 (-0.38%) | $205.65 | $202.62 | 1.01 M | $80.72 B |
| 09/25/2025 | $203.12 | $202.74 (-0.19%) | $204.22 | $202.15 | 1.04 M | $80.49 B |
| 09/24/2025 | $203.99 | $204.08 (0.04%) | $205.97 | $202.59 | 1.78 M | $81.02 B |
| 09/23/2025 | $204.00 | $203.92 (-0.04%) | $206.79 | $203.11 | 1.31 M | $80.96 B |
| 09/22/2025 | $204.12 | $203.12 (-0.49%) | $205.45 | $202.55 | 1.22 M | $80.64 B |
| 09/19/2025 | $206.71 | $205.52 (-0.58%) | $206.71 | $204.00 | 3.00 M | $81.59 B |
| 09/18/2025 | $203.92 | $206.27 (1.15%) | $206.53 | $203.40 | 1.13 M | $81.89 B |
| 09/17/2025 | $201.46 | $203.77 (1.15%) | $205.84 | $201.10 | 1.39 M | $80.90 B |
| 09/16/2025 | $202.59 | $200.94 (-0.81%) | $203.14 | $198.68 | 1.19 M | $79.77 B |
| 09/15/2025 | $202.25 | $202.46 (0.1%) | $205.13 | $201.89 | 1.46 M | $80.38 B |
| 09/12/2025 | $202.75 | $201.98 (-0.38%) | $203.04 | $201.59 | 1.02 M | $80.19 B |
| 09/11/2025 | $201.61 | $202.75 (0.57%) | $203.53 | $201.15 | 1.27 M | $80.49 B |
| 09/10/2025 | $200.97 | $201.89 (0.46%) | $202.56 | $200.42 | 1.29 M | $80.15 B |
| 09/09/2025 | $203.77 | $200.41 (-1.65%) | $204.95 | $198.84 | 1.86 M | $79.56 B |
| 09/08/2025 | $204.21 | $203.77 (-0.22%) | $205.64 | $201.13 | 1.77 M | $80.90 B |
| 09/05/2025 | $207.76 | $204.40 (-1.62%) | $208.80 | $203.74 | 1.27 M | $81.15 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
