Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PNC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 182.57 | 1.08 | 0.60% | 181.85 | 185.50 | 180.65 | 1,458,746 |
| Sep 17 2024 | 181.49 | 0.57 | 0.32% | 181.52 | 182.88 | 180.73 | 2,024,758 |
| Sep 16 2024 | 180.92 | 3.68 | 2.08% | 178.23 | 181.02 | 178.23 | 1,187,640 |
| Sep 13 2024 | 177.24 | -0.36 | -0.20% | 178.10 | 180.00 | 176.23 | 1,744,188 |
| Sep 12 2024 | 177.60 | 0.48 | 0.27% | 177.52 | 178.61 | 175.19 | 1,939,031 |
| Sep 11 2024 | 177.12 | -1.66 | -0.93% | 176.97 | 177.50 | 172.89 | 1,879,140 |
| Sep 10 2024 | 178.78 | -3.83 | -2.10% | 183.35 | 183.57 | 175.95 | 2,628,212 |
| Sep 09 2024 | 182.61 | 5.91 | 3.34% | 178.48 | 183.365 | 177.57 | 2,900,693 |
| Sep 06 2024 | 176.70 | -4.25 | -2.35% | 180.71 | 182.11 | 175.565 | 1,679,479 |
| Sep 05 2024 | 180.95 | -1.41 | -0.77% | 183.80 | 184.27 | 179.72 | 1,230,620 |
| Sep 04 2024 | 182.36 | -2.14 | -1.16% | 184.50 | 185.23 | 181.08 | 1,621,552 |
| Sep 03 2024 | 184.50 | -0.59 | -0.32% | 184.19 | 185.84 | 183.45 | 1,572,317 |
| Aug 30 2024 | 185.09 | 2.05 | 1.12% | 183.17 | 185.57 | 182.90 | 1,978,518 |
| Aug 29 2024 | 183.04 | 1.26 | 0.69% | 182.71 | 184.56 | 180.12 | 1,034,041 |
| Aug 28 2024 | 181.78 | 2.63 | 1.47% | 178.58 | 183.26 | 178.58 | 1,577,719 |
| Aug 27 2024 | 179.15 | 1.04 | 0.58% | 178.02 | 179.27 | 177.355 | 1,335,663 |
| Aug 26 2024 | 178.11 | 0.01 | 0.01% | 179.29 | 179.96 | 177.70 | 1,009,660 |
| Aug 23 2024 | 178.10 | 3.18 | 1.82% | 176.15 | 180.19 | 175.75 | 1,752,065 |
| Aug 22 2024 | 174.92 | 1.55 | 0.89% | 173.56 | 175.73 | 173.21 | 1,530,142 |
| Aug 21 2024 | 173.37 | -0.22 | -0.13% | 174.10 | 174.35 | 172.19 | 1,082,922 |
| Aug 20 2024 | 173.59 | -0.91 | -0.52% | 173.69 | 174.45 | 173.14 | 1,322,738 |
| Aug 19 2024 | 174.50 | 1.50 | 0.87% | 173.47 | 174.81 | 173.05 | 971,523 |
| Aug 16 2024 | 173.00 | 1.18 | 0.69% | 171.80 | 174.00 | 171.80 | 1,365,243 |
| Aug 15 2024 | 171.82 | 3.45 | 2.05% | 171.90 | 173.13 | 171.25 | 1,837,117 |
| Aug 14 2024 | 168.37 | 0.16 | 0.10% | 168.31 | 169.20 | 167.00 | 1,764,230 |
| Aug 13 2024 | 168.21 | 1.19 | 0.71% | 168.37 | 168.37 | 166.4201 | 1,566,872 |
| Aug 12 2024 | 167.02 | -2.90 | -1.71% | 170.63 | 171.94 | 166.80 | 1,772,269 |
| Aug 09 2024 | 169.92 | -0.36 | -0.21% | 170.11 | 170.52 | 169.40 | 710,475 |
| Aug 08 2024 | 170.28 | 3.53 | 2.12% | 168.39 | 170.59 | 168.3219 | 1,492,403 |
| Aug 07 2024 | 166.75 | -2.34 | -1.38% | 171.70 | 172.73 | 166.63 | 1,728,722 |
| Aug 06 2024 | 169.09 | 3.27 | 1.97% | 165.94 | 170.14 | 165.15 | 2,113,900 |
| Aug 05 2024 | 165.82 | -4.18 | -2.46% | 166.14 | 166.81 | 162.15 | 3,319,115 |
| Aug 02 2024 | 170.00 | -5.99 | -3.40% | 173.82 | 173.83 | 169.09 | 2,918,438 |
| Aug 01 2024 | 175.99 | -5.11 | -2.82% | 181.33 | 181.86 | 175.28 | 2,238,298 |
| Jul 31 2024 | 181.10 | -0.88 | -0.48% | 181.50 | 182.7924 | 180.3701 | 1,863,310 |
| Jul 30 2024 | 181.98 | 0.98 | 0.54% | 181.90 | 182.84 | 180.80 | 1,639,089 |
| Jul 29 2024 | 181.00 | -0.21 | -0.12% | 181.36 | 181.831 | 180.20 | 1,780,423 |
| Jul 26 2024 | 181.21 | 1.21 | 0.67% | 180.48 | 182.42 | 180.05 | 1,823,337 |
| Jul 25 2024 | 180.00 | 2.60 | 1.47% | 178.21 | 182.505 | 177.545 | 1,843,318 |
| Jul 24 2024 | 177.40 | -1.22 | -0.68% | 179.49 | 180.65 | 176.46 | 2,711,021 |
| Jul 23 2024 | 178.62 | 1.47 | 0.83% | 176.51 | 179.60 | 175.71 | 1,401,218 |
| Jul 22 2024 | 177.15 | 1.64 | 0.93% | 175.19 | 177.23 | 173.01 | 2,082,798 |
| Jul 19 2024 | 175.51 | -0.56 | -0.32% | 177.21 | 177.93 | 174.20 | 1,600,740 |
| Jul 18 2024 | 176.07 | -3.64 | -2.03% | 179.37 | 180.97 | 174.98 | 2,181,376 |
| Jul 17 2024 | 179.71 | 2.73 | 1.54% | 176.86 | 180.86 | 176.555 | 2,562,162 |
| Jul 16 2024 | 176.98 | 7.96 | 4.71% | 168.75 | 177.83 | 168.75 | 5,412,170 |
| Jul 15 2024 | 169.02 | 0.46 | 0.27% | 168.75 | 170.91 | 167.75 | 2,718,942 |
| Jul 12 2024 | 168.56 | 0.26 | 0.15% | 167.50 | 169.68 | 167.17 | 2,435,580 |
| Jul 11 2024 | 168.30 | 4.00 | 2.43% | 165.22 | 169.11 | 165.22 | 3,299,026 |
| Jul 10 2024 | 164.30 | 2.79 | 1.73% | 161.25 | 164.46 | 161.185 | 2,218,518 |
| Jul 09 2024 | 161.51 | 2.74 | 1.73% | 158.04 | 162.07 | 157.72 | 1,878,896 |
| Jul 08 2024 | 158.77 | 2.26 | 1.44% | 158.11 | 159.94 | 157.565 | 1,259,680 |
| Jul 05 2024 | 156.51 | -1.28 | -0.81% | 158.10 | 158.31 | 155.90 | 975,125 |
| Jul 03 2024 | 157.79 | -1.05 | -0.66% | 159.12 | 159.12 | 157.57 | 914,085 |
| Jul 02 2024 | 158.84 | 2.70 | 1.73% | 155.52 | 158.90 | 155.45 | 1,324,504 |
| Jul 01 2024 | 156.14 | 4.21 | 2.77% | 155.94 | 157.72 | 155.46 | 1,583,458 |
| Jun 28 2024 | 151.93 | 0.00 | 0.00% | 151.93 | 151.93 | 151.93 | 0 |
| Jun 27 2024 | 151.93 | 0.12 | 0.08% | 151.13 | 152.39 | 150.60 | 1,008,622 |
| Jun 26 2024 | 151.81 | -0.09 | -0.06% | 150.98 | 152.5899 | 150.28 | 1,842,019 |
| Jun 25 2024 | 151.90 | -3.00 | -1.94% | 154.51 | 155.44 | 151.84 | 1,420,456 |
| Jun 24 2024 | 154.90 | 1.70 | 1.11% | 154.05 | 156.845 | 152.945 | 1,445,467 |
| Jun 21 2024 | 153.20 | 0.02 | 0.01% | 153.19 | 153.36 | 151.13 | 2,607,822 |
