|
Closing price on 3/27/2025
|
|
| Open |
17.90 |
| High |
19.00 |
| Low |
17.90 |
| Volume |
1,400 |
| Split-adjusted Price |
19.00 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2025
|
0.00 / 0.00%
|
17.90
|
19.00
|
17.90
|
19.00
|
18.61
|
19.00
|
1,400
|
|
|
3/26/2025
|
-1.40 / -6.86%
|
20.40
|
20.40
|
19.00
|
19.00
|
19.21
|
19.00
|
6,300
|
|
|
3/25/2025
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
0
|
|
|
3/24/2025
|
+0.40 / +2.00%
|
18.70
|
20.40
|
18.60
|
20.40
|
18.73
|
20.40
|
1,700
|
|
|
3/21/2025
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
0
|
|
|
3/20/2025
|
-0.70 / -3.38%
|
20.90
|
20.90
|
19.30
|
20.00
|
20.41
|
20.00
|
2,139,560
|
|
|
3/19/2025
|
+0.70 / +3.50%
|
19.90
|
20.70
|
19.90
|
20.70
|
20.43
|
20.70
|
59,500
|
|
|
3/18/2025
|
+1.00 / +5.26%
|
19.25
|
20.00
|
19.25
|
20.00
|
19.43
|
20.00
|
10,000
|
|
|
3/17/2025
|
+0.50 / +2.70%
|
18.80
|
19.00
|
18.80
|
19.00
|
18.92
|
19.00
|
1,500
|
|
|
3/14/2025
|
-0.40 / -2.12%
|
18.90
|
18.90
|
18.50
|
18.50
|
18.89
|
18.50
|
3,100
|
|
|
3/13/2025
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
1,000
|
|
|
3/12/2025
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.00
|
19.00
|
19.05
|
19.00
|
2,100
|
|
|
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
|
|
|