|
Closing price on 10/18/2024
|
|
| Open |
13.80 |
| High |
14.30 |
| Low |
13.80 |
| Volume |
1,000 |
| Split-adjusted Price |
14.30 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2024
|
+0.50 / +3.62%
|
13.80
|
14.30
|
13.80
|
14.30
|
13.90
|
14.30
|
1,000
|
|
|
10/17/2024
|
-0.20 / -1.43%
|
13.30
|
13.80
|
13.20
|
13.80
|
13.38
|
13.80
|
11,800
|
|
|
10/16/2024
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
0
|
|
|
10/15/2024
|
+0.40 / +2.94%
|
14.50
|
14.55
|
13.80
|
14.00
|
14.45
|
14.00
|
10,200
|
|
|
10/14/2024
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
0
|
|
|
10/11/2024
|
+0.20 / +1.49%
|
12.90
|
13.60
|
12.90
|
13.60
|
13.34
|
13.60
|
1,600
|
|
|
10/10/2024
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
0
|
|
|
10/9/2024
|
-0.10 / -0.74%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
12.90
|
1,000
|
|
|
10/8/2024
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.00
|
1,072,000
|
|
|
10/7/2024
|
+0.75 / +5.88%
|
12.75
|
13.50
|
12.75
|
13.50
|
13.03
|
13.00
|
1,000
|
|
|
10/4/2024
|
+0.25 / +2.00%
|
12.50
|
12.80
|
12.50
|
12.75
|
12.65
|
12.27
|
1,200
|
|
|
10/3/2024
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.03
|
0
|
|
|
10/2/2024
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.03
|
0
|
|
|
10/1/2024
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.03
|
600
|
|
|
9/30/2024
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.03
|
500
|
|
|
9/27/2024
|
-0.10 / -0.79%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.03
|
100
|
|
|
9/26/2024
|
0.00 / 0.00%
|
12.60
|
12.60
|
11.80
|
12.60
|
12.50
|
12.13
|
1,600
|
|
|
9/25/2024
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.13
|
0
|
|
|
9/24/2024
|
+0.80 / +6.78%
|
12.00
|
12.60
|
12.00
|
12.60
|
12.31
|
12.13
|
1,300
|
|
|
9/23/2024
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.36
|
0
|
|
|
9/20/2024
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.36
|
0
|
|
|
9/19/2024
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.36
|
0
|
|
|
9/18/2024
|
+0.30 / +2.61%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.73
|
11.36
|
2,600
|
|
|
9/17/2024
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.50
|
11.56
|
11.07
|
1,400
|
|
|
9/16/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.07
|
0
|
|
|
9/13/2024
|
+0.05 / +0.44%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.07
|
800
|
|
|
9/12/2024
|
+0.25 / +2.23%
|
11.40
|
11.45
|
11.40
|
11.45
|
11.43
|
11.02
|
300
|
|
|
9/11/2024
|
+0.20 / +1.82%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.19
|
10.78
|
1,400
|
|
|
9/10/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.59
|
200
|
|
|
9/9/2024
|
+0.40 / +3.77%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.59
|
400
|
|
|