Register to chat with like-minded investors on our interactive forums.
PNC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 156.43 | 0.21 | 0.13% | 158.00 | 158.20 | 156.00 | 1,189,238 |
| May 03 2024 | 156.22 | 0.54 | 0.35% | 157.36 | 158.25 | 156.12 | 1,141,553 |
| May 02 2024 | 155.68 | 1.70 | 1.10% | 155.81 | 156.09 | 153.93 | 1,172,876 |
| May 01 2024 | 153.98 | 0.72 | 0.47% | 153.24 | 156.72 | 152.895 | 1,436,632 |
| Apr 30 2024 | 153.26 | -2.52 | -1.62% | 154.75 | 155.52 | 152.94 | 1,632,906 |
| Apr 29 2024 | 155.78 | -0.33 | -0.21% | 156.13 | 157.15 | 155.48 | 1,400,667 |
| Apr 26 2024 | 156.11 | -0.19 | -0.12% | 156.07 | 157.67 | 155.357 | 978,698 |
| Apr 25 2024 | 156.30 | -1.76 | -1.11% | 157.4901 | 157.4901 | 154.445 | 1,162,092 |
| Apr 24 2024 | 158.06 | 0.45 | 0.29% | 156.17 | 158.33 | 155.80 | 1,320,915 |
| Apr 23 2024 | 157.61 | 1.68 | 1.08% | 156.50 | 158.36 | 155.63 | 2,137,040 |
| Apr 22 2024 | 155.93 | 3.63 | 2.38% | 152.76 | 156.07 | 152.24 | 2,212,311 |
| Apr 19 2024 | 152.30 | 4.41 | 2.98% | 148.99 | 152.70 | 148.31 | 2,370,037 |
| Apr 18 2024 | 147.89 | 0.64 | 0.43% | 147.36 | 149.12 | 146.89 | 1,352,741 |
| Apr 17 2024 | 147.25 | 0.71 | 0.48% | 149.80 | 149.80 | 145.78 | 1,897,144 |
| Apr 16 2024 | 146.54 | -3.02 | -2.02% | 145.65 | 148.00 | 143.5184 | 3,002,282 |
| Apr 15 2024 | 149.56 | -1.07 | -0.71% | 152.36 | 154.4199 | 149.31 | 2,159,854 |
| Apr 12 2024 | 150.63 | -3.45 | -2.24% | 150.17 | 152.00 | 149.69 | 1,486,863 |
| Apr 11 2024 | 154.08 | -0.95 | -0.61% | 155.43 | 155.43 | 151.8101 | 1,361,800 |
| Apr 10 2024 | 155.03 | -6.37 | -3.95% | 157.02 | 157.605 | 154.13 | 1,786,449 |
| Apr 09 2024 | 161.40 | 0.44 | 0.27% | 161.26 | 162.14 | 159.35 | 1,306,834 |
| Apr 08 2024 | 160.96 | 3.59 | 2.28% | 158.19 | 161.475 | 157.57 | 1,948,973 |
| Apr 05 2024 | 157.37 | 0.49 | 0.31% | 156.02 | 157.71 | 155.82 | 1,846,603 |
| Apr 04 2024 | 156.88 | -0.26 | -0.17% | 158.92 | 159.295 | 156.12 | 1,548,155 |
| Apr 03 2024 | 157.14 | -0.40 | -0.25% | 157.63 | 159.5275 | 156.29 | 1,387,932 |
| Apr 02 2024 | 157.54 | -2.40 | -1.50% | 158.4506 | 159.1884 | 157.46 | 1,444,313 |
| Apr 01 2024 | 159.94 | -1.66 | -1.03% | 161.40 | 161.59 | 159.67 | 1,396,769 |
| Mar 28 2024 | 161.60 | 1.63 | 1.02% | 159.98 | 162.24 | 159.88 | 1,719,674 |
| Mar 27 2024 | 159.97 | 4.94 | 3.19% | 155.97 | 160.10 | 155.51 | 1,712,193 |
| Mar 26 2024 | 155.03 | -0.01 | -0.01% | 155.14 | 156.37 | 154.74 | 1,177,543 |
| Mar 25 2024 | 155.04 | -0.47 | -0.30% | 156.16 | 157.18 | 154.49 | 1,132,155 |
| Mar 22 2024 | 155.51 | -2.30 | -1.46% | 158.20 | 158.80 | 155.50 | 1,595,527 |
| Mar 21 2024 | 157.81 | 4.00 | 2.60% | 154.62 | 158.46 | 154.615 | 2,656,086 |
| Mar 20 2024 | 153.81 | 3.70 | 2.46% | 149.55 | 154.54 | 149.065 | 1,407,434 |
| Mar 19 2024 | 150.11 | 0.51 | 0.34% | 149.31 | 150.94 | 149.115 | 2,052,475 |
| Mar 18 2024 | 149.60 | 0.82 | 0.55% | 149.36 | 150.00 | 146.98 | 1,315,728 |
| Mar 15 2024 | 148.78 | 0.29 | 0.20% | 147.63 | 150.19 | 147.63 | 3,676,596 |
| Mar 14 2024 | 148.49 | -4.23 | -2.77% | 151.79 | 154.48 | 147.275 | 2,084,539 |
| Mar 13 2024 | 152.72 | 1.74 | 1.15% | 151.52 | 153.23 | 151.20 | 1,893,565 |
| Mar 12 2024 | 150.98 | -1.86 | -1.22% | 153.00 | 153.685 | 150.32 | 1,836,614 |
| Mar 11 2024 | 152.84 | 2.51 | 1.67% | 150.10 | 153.00 | 149.00 | 1,882,197 |
| Mar 08 2024 | 150.33 | -0.11 | -0.07% | 151.60 | 151.75 | 150.185 | 1,324,308 |
| Mar 07 2024 | 150.44 | 0.06 | 0.04% | 151.42 | 153.235 | 149.60 | 2,112,843 |
| Mar 06 2024 | 150.38 | -4.74 | -3.06% | 150.01 | 152.66 | 147.09 | 7,478,849 |
| Mar 05 2024 | 155.12 | 1.38 | 0.90% | 153.32 | 157.31 | 152.93 | 2,748,499 |
| Mar 04 2024 | 153.74 | 5.93 | 4.01% | 150.99 | 156.385 | 150.34 | 5,796,842 |
| Mar 01 2024 | 147.81 | 0.61 | 0.41% | 147.46 | 148.16 | 145.28 | 1,750,217 |
| Feb 29 2024 | 147.20 | 1.51 | 1.04% | 147.95 | 148.75 | 145.93 | 2,725,199 |
| Feb 28 2024 | 145.69 | -0.26 | -0.18% | 145.20 | 147.735 | 145.20 | 1,178,403 |
| Feb 27 2024 | 145.95 | 1.10 | 0.76% | 145.47 | 146.76 | 144.87 | 1,206,553 |
| Feb 26 2024 | 144.85 | -1.27 | -0.87% | 145.40 | 147.00 | 144.73 | 1,416,272 |
| Feb 23 2024 | 146.12 | 0.73 | 0.50% | 145.52 | 147.83 | 144.71 | 1,837,440 |
| Feb 22 2024 | 145.39 | -1.18 | -0.81% | 145.79 | 148.00 | 144.83 | 2,457,175 |
| Feb 21 2024 | 146.57 | -0.13 | -0.09% | 145.57 | 146.71 | 139.69 | 2,795,297 |
| Feb 20 2024 | 146.70 | -2.15 | -1.44% | 148.02 | 148.42 | 146.39 | 2,044,295 |
| Feb 16 2024 | 148.85 | -0.78 | -0.52% | 148.42 | 149.91 | 147.69 | 1,465,408 |
| Feb 15 2024 | 149.63 | 1.76 | 1.19% | 148.75 | 150.2575 | 147.37 | 1,991,765 |
| Feb 14 2024 | 147.87 | 2.61 | 1.80% | 146.63 | 147.885 | 145.97 | 1,265,418 |
| Feb 13 2024 | 145.26 | -3.88 | -2.60% | 146.62 | 146.98 | 142.80 | 2,057,169 |
| Feb 12 2024 | 149.14 | 1.37 | 0.93% | 147.77 | 150.16 | 147.345 | 1,612,712 |
| Feb 09 2024 | 147.77 | -0.16 | -0.11% | 147.87 | 148.38 | 146.68 | 1,156,911 |
| Feb 08 2024 | 147.93 | -0.24 | -0.16% | 147.17 | 148.18 | 145.835 | 1,492,586 |
| Feb 07 2024 | 148.17 | -1.12 | -0.75% | 149.30 | 149.88 | 146.30 | 3,148,827 |
