|
Closing price on 7/23/2025
|
|
| Open |
28.75 |
| High |
28.80 |
| Low |
28.75 |
| Volume |
200 |
| Split-adjusted Price |
28.80 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2025
|
-0.20 / -0.69%
|
28.75
|
28.80
|
28.75
|
28.80
|
28.78
|
28.80
|
200
|
|
|
7/22/2025
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
0
|
|
|
7/21/2025
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
0
|
|
|
7/18/2025
|
+1.20 / +4.32%
|
29.65
|
29.70
|
29.00
|
29.00
|
29.44
|
29.00
|
600
|
|
|
7/17/2025
|
+1.80 / +6.92%
|
26.00
|
27.80
|
24.20
|
27.80
|
25.06
|
27.80
|
1,900
|
|
|
7/16/2025
|
-0.90 / -3.35%
|
26.70
|
26.85
|
26.00
|
26.00
|
26.60
|
26.00
|
400
|
|
|
7/15/2025
|
+0.30 / +1.13%
|
28.45
|
28.45
|
26.90
|
26.90
|
27.68
|
26.90
|
200
|
|
|
7/14/2025
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
0
|
|
|
7/11/2025
|
-1.95 / -6.83%
|
28.55
|
30.50
|
26.60
|
26.60
|
27.70
|
26.60
|
1,200
|
|
|
7/10/2025
|
0.00 / 0.00%
|
28.55
|
28.55
|
28.55
|
28.55
|
28.55
|
28.55
|
300
|
|
|
7/9/2025
|
-2.05 / -6.70%
|
30.60
|
30.60
|
28.50
|
28.55
|
29.01
|
28.55
|
2,400
|
|
|
7/8/2025
|
+2.00 / +6.99%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
100
|
|
|
7/7/2025
|
+1.50 / +5.54%
|
27.10
|
28.95
|
27.10
|
28.60
|
27.94
|
28.60
|
800
|
|
|
7/4/2025
|
+1.75 / +6.90%
|
25.35
|
27.10
|
25.35
|
27.10
|
26.64
|
27.10
|
400
|
|
|
7/3/2025
|
+1.65 / +6.96%
|
23.70
|
25.35
|
23.25
|
25.35
|
25.09
|
25.35
|
5,600
|
|
|
7/2/2025
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
100
|
|
|
7/1/2025
|
+1.45 / +6.52%
|
20.80
|
23.80
|
20.80
|
23.70
|
22.32
|
23.70
|
3,100
|
|
|
6/30/2025
|
0.00 / 0.00%
|
22.25
|
22.25
|
22.25
|
22.25
|
22.25
|
22.25
|
200
|
|
|
6/27/2025
|
+1.45 / +6.97%
|
22.25
|
22.25
|
22.25
|
22.25
|
22.25
|
22.25
|
400
|
|
|
6/26/2025
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
100
|
|
|
6/25/2025
|
-1.30 / -5.88%
|
22.10
|
22.10
|
20.80
|
20.80
|
21.62
|
20.80
|
1,300
|
|
|
6/24/2025
|
-1.40 / -5.96%
|
22.80
|
22.80
|
22.00
|
22.10
|
22.43
|
22.10
|
400
|
|
|
6/23/2025
|
-0.50 / -2.08%
|
24.05
|
24.05
|
22.35
|
23.50
|
22.63
|
23.50
|
4,400
|
|
|
6/20/2025
|
+0.75 / +3.23%
|
23.25
|
24.00
|
22.70
|
24.00
|
22.99
|
24.00
|
3,300
|
|
|
6/19/2025
|
-1.75 / -7.00%
|
23.25
|
23.30
|
23.25
|
23.25
|
23.26
|
23.25
|
3,200
|
|
|
6/18/2025
|
+0.50 / +2.04%
|
24.50
|
25.00
|
24.50
|
25.00
|
24.70
|
25.00
|
500
|
|
|
6/17/2025
|
+1.05 / +4.48%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
700
|
|
|
6/16/2025
|
+0.45 / +1.96%
|
24.00
|
24.00
|
23.45
|
23.45
|
23.80
|
23.45
|
1,100
|
|
|
6/13/2025
|
+0.25 / +1.10%
|
21.30
|
23.00
|
21.30
|
23.00
|
22.74
|
23.00
|
1,600
|
|
|
6/12/2025
|
-1.35 / -5.60%
|
22.60
|
24.10
|
22.60
|
22.75
|
23.40
|
22.75
|
1,000
|
|
|