|
Closing price on 3/11/2025
|
|
| Open |
20.00 |
| High |
20.00 |
| Low |
19.00 |
| Volume |
2,600 |
| Split-adjusted Price |
19.00 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2025
|
-0.25 / -1.30%
|
20.00
|
20.00
|
19.00
|
19.00
|
19.38
|
19.00
|
2,600
|
|
|
3/10/2025
|
0.00 / 0.00%
|
19.25
|
19.25
|
19.25
|
19.25
|
19.25
|
19.25
|
0
|
|
|
3/7/2025
|
+1.25 / +6.94%
|
19.25
|
19.25
|
19.25
|
19.25
|
19.25
|
19.25
|
1,500
|
|
|
3/6/2025
|
+1.15 / +6.82%
|
17.20
|
18.00
|
17.20
|
18.00
|
17.92
|
18.00
|
7,900
|
|
|
3/5/2025
|
0.00 / 0.00%
|
16.85
|
16.85
|
16.85
|
16.85
|
16.85
|
16.85
|
0
|
|
|
3/4/2025
|
+0.80 / +4.98%
|
16.85
|
16.85
|
16.85
|
16.85
|
16.85
|
16.85
|
6,900
|
|
|
3/3/2025
|
0.00 / 0.00%
|
16.05
|
16.20
|
16.05
|
16.05
|
16.13
|
16.05
|
3,500
|
|
|
2/28/2025
|
+0.25 / +1.58%
|
16.05
|
16.05
|
16.05
|
16.05
|
16.05
|
16.05
|
1,000
|
|
|
2/27/2025
|
+0.25 / +1.61%
|
15.55
|
16.20
|
15.55
|
15.80
|
15.90
|
15.80
|
2,700
|
|
|
2/26/2025
|
0.00 / 0.00%
|
15.55
|
15.55
|
15.55
|
15.55
|
15.55
|
15.55
|
0
|
|
|
2/25/2025
|
-0.15 / -0.96%
|
16.60
|
16.60
|
15.55
|
15.55
|
16.54
|
15.55
|
1,800
|
|
|
2/24/2025
|
+0.05 / +0.32%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.60
|
15.70
|
200
|
|
|
2/21/2025
|
-0.60 / -3.69%
|
15.65
|
15.70
|
15.65
|
15.65
|
15.69
|
15.65
|
1,400
|
|
|
2/20/2025
|
0.00 / 0.00%
|
16.25
|
16.25
|
16.25
|
16.25
|
16.25
|
16.25
|
0
|
|
|
2/19/2025
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.25
|
16.25
|
16.27
|
16.25
|
1,900
|
|
|
2/18/2025
|
+1.05 / +6.91%
|
15.20
|
16.25
|
15.20
|
16.25
|
16.19
|
16.25
|
5,600
|
|
|
2/17/2025
|
-0.95 / -5.88%
|
16.15
|
16.15
|
15.20
|
15.20
|
15.99
|
15.20
|
600
|
|
|
2/14/2025
|
-0.80 / -4.72%
|
17.15
|
17.15
|
16.15
|
16.15
|
16.98
|
16.15
|
600
|
|
|
2/13/2025
|
0.00 / 0.00%
|
16.95
|
16.95
|
16.95
|
16.95
|
16.95
|
16.95
|
100
|
|
|
2/12/2025
|
+0.85 / +5.28%
|
15.10
|
16.95
|
15.10
|
16.95
|
16.40
|
16.95
|
600
|
|
|
2/11/2025
|
+0.05 / +0.31%
|
16.05
|
16.10
|
16.05
|
16.10
|
16.07
|
16.10
|
300
|
|
|
2/10/2025
|
-0.60 / -3.60%
|
16.05
|
16.05
|
16.05
|
16.05
|
16.05
|
16.05
|
100
|
|
|
2/7/2025
|
-1.25 / -6.98%
|
16.65
|
16.65
|
16.65
|
16.65
|
16.65
|
16.65
|
200
|
|
|
2/6/2025
|
-0.10 / -0.56%
|
17.55
|
17.90
|
17.55
|
17.90
|
17.73
|
17.90
|
300
|
|
|
2/5/2025
|
-0.25 / -1.37%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
900
|
|
|
2/4/2025
|
+0.25 / +1.39%
|
18.25
|
18.25
|
18.25
|
18.25
|
18.25
|
18.25
|
1,300
|
|
|
2/3/2025
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
0
|
|
|
1/24/2025
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
0
|
|
|
1/23/2025
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
0
|
|
|
1/22/2025
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
0
|
|
|