|
Closing price on 8/15/2025
|
|
| Open |
28.60 |
| High |
30.00 |
| Low |
26.60 |
| Volume |
1,500 |
| Split-adjusted Price |
26.60 |
There is no data on 8/16/2025. Display data on 8/15/2025 instead.
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2025
|
-2.00 / -6.99%
|
28.60
|
30.00
|
26.60
|
26.60
|
27.45
|
26.60
|
1,500
|
|
|
8/14/2025
|
-1.40 / -4.67%
|
27.90
|
28.60
|
27.90
|
28.60
|
28.26
|
28.60
|
6,900
|
|
|
8/13/2025
|
+1.50 / +5.26%
|
28.50
|
30.00
|
28.50
|
30.00
|
29.25
|
30.00
|
200
|
|
|
8/12/2025
|
+1.60 / +5.95%
|
26.90
|
28.50
|
26.90
|
28.50
|
27.17
|
28.50
|
600
|
|
|
8/11/2025
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
1,500
|
|
|
8/8/2025
|
-0.60 / -2.18%
|
27.00
|
27.00
|
25.60
|
26.90
|
25.80
|
26.90
|
2,100
|
|
|
8/7/2025
|
+1.00 / +3.77%
|
26.50
|
28.00
|
26.50
|
27.50
|
27.48
|
27.50
|
1,000
|
|
|
8/6/2025
|
0.00 / 0.00%
|
28.30
|
28.30
|
26.50
|
26.50
|
27.40
|
26.50
|
200
|
|
|
8/5/2025
|
-1.50 / -5.36%
|
26.05
|
28.45
|
26.05
|
26.50
|
26.32
|
26.50
|
5,800
|
|
|
8/4/2025
|
+1.40 / +5.26%
|
26.60
|
28.45
|
26.60
|
28.00
|
27.76
|
28.00
|
600
|
|
|
8/1/2025
|
-2.00 / -6.99%
|
28.40
|
28.40
|
26.60
|
26.60
|
26.93
|
26.60
|
1,100
|
|
|
7/31/2025
|
+0.20 / +0.70%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
100
|
|
|
7/30/2025
|
0.00 / 0.00%
|
28.35
|
30.35
|
28.35
|
28.40
|
28.87
|
28.40
|
1,100
|
|
|
7/29/2025
|
-2.10 / -6.89%
|
28.60
|
28.60
|
28.40
|
28.40
|
28.41
|
28.40
|
2,800
|
|
|
7/28/2025
|
-0.20 / -0.65%
|
30.70
|
30.70
|
28.60
|
30.50
|
30.13
|
30.50
|
400
|
|
|
7/25/2025
|
+2.00 / +6.97%
|
28.60
|
30.70
|
28.00
|
30.70
|
28.98
|
30.70
|
2,200
|
|
|
7/24/2025
|
-0.10 / -0.35%
|
26.80
|
28.70
|
26.80
|
28.70
|
26.89
|
28.70
|
2,200
|
|
|
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
|
|
|