PNC Financial Services Gr... (PNC)
152.06
-9.23 (-5.72%)
At close: Apr 04, 2025, 11:00 AM
PNC Financial Services Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 168.50 | 170.50 | 160.82 | 161.29 | -15.72 | -8.88% | 3,407,278 |
| Apr 2, 2025 | 173.48 | 177.42 | 173.27 | 177.01 | 2.37 | 1.36% | 2,117,600 |
| Apr 1, 2025 | 174.16 | 176.15 | 172.47 | 174.64 | -1.13 | -0.64% | 2,165,810 |
| Mar 31, 2025 | 172.68 | 176.48 | 171.15 | 175.77 | 3.89 | 2.26% | 3,596,067 |
| Mar 28, 2025 | 174.78 | 176.05 | 170.86 | 171.88 | -3.09 | -1.77% | 1,947,400 |
| Mar 27, 2025 | 177.07 | 177.19 | 174.52 | 174.97 | -1.95 | -1.10% | 2,324,400 |
| Mar 26, 2025 | 177.77 | 179.68 | 176.19 | 176.92 | 0.04 | 0.02% | 1,847,000 |
| Mar 25, 2025 | 176.71 | 177.99 | 176.30 | 176.88 | 0.34 | 0.19% | 2,035,900 |
| Mar 24, 2025 | 175.02 | 177.05 | 174.77 | 176.54 | 2.93 | 1.69% | 2,924,441 |
| Mar 21, 2025 | 172.00 | 173.68 | 170.85 | 173.61 | 0.20 | 0.12% | 5,500,400 |
| Mar 20, 2025 | 172.31 | 175.18 | 172.00 | 173.41 | -0.42 | -0.24% | 2,994,500 |
| Mar 19, 2025 | 173.40 | 175.72 | 172.39 | 173.83 | 0.48 | 0.28% | 3,026,204 |
| Mar 18, 2025 | 174.28 | 174.70 | 171.71 | 173.35 | -0.65 | -0.37% | 4,219,805 |
| Mar 17, 2025 | 172.62 | 174.58 | 171.55 | 174.00 | 1.01 | 0.58% | 2,572,900 |
| Mar 14, 2025 | 171.15 | 173.15 | 170.06 | 172.99 | 4.15 | 2.46% | 2,312,339 |
| Mar 13, 2025 | 172.16 | 172.89 | 168.44 | 168.84 | -2.17 | -1.27% | 2,054,537 |
| Mar 12, 2025 | 172.08 | 173.08 | 169.10 | 171.01 | 0.95 | 0.56% | 2,389,148 |
| Mar 11, 2025 | 173.94 | 176.23 | 169.83 | 170.06 | -4.55 | -2.61% | 2,453,503 |
| Mar 10, 2025 | 176.00 | 177.99 | 172.26 | 174.61 | -5.16 | -2.87% | 2,931,701 |
| Mar 7, 2025 | 178.83 | 180.61 | 175.67 | 179.77 | 0.79 | 0.44% | 1,853,508 |
| Mar 6, 2025 | 178.27 | 179.96 | 176.48 | 178.98 | -1.49 | -0.83% | 2,016,600 |
| Mar 5, 2025 | 180.79 | 182.11 | 178.30 | 180.47 | 0.02 | 0.01% | 2,320,442 |
| Mar 4, 2025 | 187.05 | 187.91 | 178.81 | 180.45 | -9.04 | -4.77% | 2,833,310 |
| Mar 3, 2025 | 192.35 | 194.27 | 187.89 | 189.49 | -2.43 | -1.27% | 1,338,050 |
| Feb 28, 2025 | 190.18 | 192.23 | 188.68 | 191.92 | 3.36 | 1.78% | 2,358,000 |
| Feb 27, 2025 | 187.78 | 190.84 | 187.49 | 188.56 | 1.54 | 0.82% | 1,337,905 |
| Feb 26, 2025 | 187.11 | 188.89 | 186.41 | 187.02 | 0.55 | 0.29% | 1,325,028 |
| Feb 25, 2025 | 188.32 | 189.32 | 185.10 | 186.47 | -0.49 | -0.26% | 1,720,611 |
| Feb 24, 2025 | 188.82 | 189.20 | 186.20 | 186.96 | -1.08 | -0.57% | 2,738,804 |
| Feb 21, 2025 | 192.45 | 192.53 | 187.48 | 188.04 | -3.85 | -2.01% | 1,991,923 |
| Feb 20, 2025 | 194.38 | 195.03 | 190.53 | 191.89 | -2.32 | -1.19% | 1,770,600 |
| Feb 19, 2025 | 194.40 | 195.37 | 192.66 | 194.21 | -2.31 | -1.18% | 1,615,626 |
| Feb 18, 2025 | 194.00 | 196.86 | 193.14 | 196.52 | 2.61 | 1.35% | 2,261,702 |
| Feb 14, 2025 | 196.14 | 198.09 | 193.50 | 193.91 | -1.52 | -0.78% | 2,362,069 |
| Feb 13, 2025 | 195.72 | 196.43 | 194.12 | 195.43 | -0.16 | -0.08% | 1,883,567 |
| Feb 12, 2025 | 197.29 | 197.64 | 194.51 | 195.59 | -3.63 | -1.82% | 1,774,516 |
| Feb 11, 2025 | 196.91 | 199.51 | 195.82 | 199.22 | 1.94 | 0.98% | 1,422,253 |
| Feb 10, 2025 | 200.72 | 200.95 | 196.56 | 197.28 | -3.44 | -1.71% | 1,453,240 |
| Feb 7, 2025 | 202.61 | 202.75 | 199.94 | 200.72 | -1.71 | -0.84% | 1,270,968 |
| Feb 6, 2025 | 201.40 | 202.51 | 199.11 | 202.43 | 3.54 | 1.78% | 1,593,745 |
| Feb 5, 2025 | 200.18 | 200.57 | 197.49 | 198.89 | -0.09 | -0.05% | 2,057,758 |
| Feb 4, 2025 | 198.06 | 200.28 | 197.80 | 198.98 | 1.34 | 0.68% | 1,536,321 |
| Feb 3, 2025 | 197.19 | 198.76 | 194.30 | 197.64 | -3.31 | -1.65% | 1,474,583 |
| Jan 31, 2025 | 202.11 | 203.06 | 199.41 | 200.95 | -1.12 | -0.55% | 2,739,800 |
| Jan 30, 2025 | 204.22 | 204.74 | 200.38 | 202.07 | -0.11 | -0.05% | 1,705,400 |
| Jan 29, 2025 | 201.72 | 205.46 | 201.63 | 202.18 | 0.46 | 0.23% | 2,096,700 |
| Jan 28, 2025 | 202.65 | 203.58 | 199.26 | 201.72 | -1.17 | -0.58% | 1,922,400 |
| Jan 27, 2025 | 200.22 | 202.93 | 199.93 | 202.89 | 3.36 | 1.68% | 1,842,006 |
| Jan 24, 2025 | 196.17 | 201.39 | 196.17 | 199.53 | 1.88 | 0.95% | 2,083,100 |
| Jan 23, 2025 | 195.71 | 198.68 | 194.07 | 197.65 | 1.35 | 0.69% | 2,716,400 |