|
Closing price on 10/31/2024
|
|
| Open |
19.15 |
| High |
19.15 |
| Low |
17.80 |
| Volume |
2,200 |
| Split-adjusted Price |
18.10 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2024
|
+0.20 / +1.12%
|
19.15
|
19.15
|
17.80
|
18.10
|
18.35
|
18.10
|
2,200
|
|
|
10/30/2024
|
+1.15 / +6.87%
|
17.05
|
17.90
|
17.05
|
17.90
|
17.89
|
17.90
|
46,600
|
|
|
10/29/2024
|
+1.05 / +6.69%
|
15.70
|
16.75
|
15.70
|
16.75
|
16.73
|
16.75
|
46,800
|
|
|
10/28/2024
|
+1.00 / +6.80%
|
14.80
|
15.70
|
14.50
|
15.70
|
15.38
|
15.70
|
47,800
|
|
|
10/25/2024
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
0
|
|
|
10/24/2024
|
-0.10 / -0.68%
|
14.40
|
14.70
|
14.30
|
14.70
|
14.42
|
14.70
|
4,500
|
|
|
10/23/2024
|
+0.40 / +2.78%
|
14.10
|
14.80
|
13.60
|
14.80
|
14.39
|
14.80
|
11,700
|
|
|
10/22/2024
|
+0.10 / +0.70%
|
13.30
|
14.80
|
13.30
|
14.40
|
14.61
|
14.40
|
12,200
|
|
|
10/21/2024
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
0
|
|
|
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
|
|
|