|
Closing price on 12/9/2024
|
|
| Open |
17.80 |
| High |
17.80 |
| Low |
17.75 |
| Volume |
10,600 |
| Split-adjusted Price |
17.80 |
|
|
PNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2024
|
+0.70 / +4.09%
|
17.80
|
17.80
|
17.75
|
17.80
|
17.79
|
17.80
|
10,600
|
|
|
12/6/2024
|
-0.40 / -2.29%
|
17.50
|
17.50
|
17.10
|
17.10
|
17.25
|
17.10
|
800
|
|
|
12/5/2024
|
+1.10 / +6.71%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.16
|
17.50
|
4,100
|
|
|
12/4/2024
|
-1.00 / -5.75%
|
16.90
|
16.90
|
16.40
|
16.40
|
16.50
|
16.40
|
5,500
|
|
|
12/3/2024
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
0
|
|
|
12/2/2024
|
-1.10 / -5.95%
|
17.80
|
17.80
|
17.40
|
17.40
|
17.66
|
17.40
|
5,500
|
|
|
11/29/2024
|
+0.60 / +3.35%
|
17.90
|
18.50
|
17.90
|
18.50
|
17.91
|
18.50
|
11,400
|
|
|
11/28/2024
|
+0.10 / +0.56%
|
17.90
|
17.90
|
17.80
|
17.90
|
17.90
|
17.90
|
18,300
|
|
|
11/27/2024
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
0
|
|
|
11/26/2024
|
+0.80 / +4.71%
|
17.00
|
17.80
|
17.00
|
17.80
|
17.72
|
17.80
|
1,400
|
|
|
11/25/2024
|
-0.80 / -4.49%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
100
|
|
|
11/22/2024
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
0
|
|
|
11/21/2024
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.70
|
17.80
|
17.79
|
17.80
|
900
|
|
|
11/20/2024
|
+0.90 / +5.33%
|
17.80
|
17.80
|
17.00
|
17.80
|
17.70
|
17.80
|
3,800
|
|
|
11/19/2024
|
-0.05 / -0.29%
|
16.95
|
16.95
|
16.90
|
16.90
|
16.91
|
16.90
|
2,700
|
|
|
11/18/2024
|
-1.25 / -6.87%
|
17.00
|
17.00
|
16.95
|
16.95
|
16.96
|
16.95
|
3,200
|
|
|
11/15/2024
|
-0.20 / -1.09%
|
17.15
|
18.20
|
17.15
|
18.20
|
17.58
|
18.20
|
3,700
|
|
|
11/14/2024
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
0
|
|
|
11/13/2024
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
0
|
|
|
11/12/2024
|
0.00 / 0.00%
|
18.40
|
19.00
|
18.40
|
18.40
|
18.52
|
18.40
|
500
|
|
|
11/11/2024
|
-0.60 / -3.16%
|
19.00
|
19.00
|
18.40
|
18.40
|
18.74
|
18.40
|
5,300
|
|
|
11/8/2024
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
0
|
|
|
11/7/2024
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
1,700
|
|
|
11/6/2024
|
+0.50 / +2.70%
|
18.00
|
19.00
|
18.00
|
19.00
|
18.33
|
19.00
|
600
|
|
|
11/5/2024
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
0
|
|
|
11/4/2024
|
+0.30 / +1.65%
|
17.50
|
18.50
|
17.50
|
18.50
|
17.61
|
18.50
|
1,100
|
|
|
11/1/2024
|
+0.10 / +0.55%
|
17.55
|
18.20
|
17.55
|
18.20
|
17.98
|
18.20
|
300
|
|
|
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
|
|
|