PNC Financial Services (PNC) went public on September 7, 1988, when it opened at a split-adjusted price of $6.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2025 | $174.16 | $177.42 | $145.12 | $155.32 | 39,418,982 |
March 2025 | $192.35 | $194.27 | $168.44 | $175.77 | 55,491,970 |
February 2025 | $197.19 | $202.75 | $185.10 | $191.92 | 33,949,200 |
January 2025 | $191.23 | $205.46 | $183.44 | $200.95 | 50,031,789 |
December 2024 | $213.93 | $214.36 | $187.45 | $191.27 | 36,701,767 |
November 2024 | $187.95 | $214.49 | $184.02 | $212.96 | 41,672,946 |
October 2024 | $180.48 | $193.41 | $174.02 | $186.73 | 39,207,497 |
September 2024 | $181.16 | $184.70 | $170.05 | $181.81 | 34,690,559 |
August 2024 | $178.35 | $182.52 | $159.49 | $182.05 | 36,431,201 |
July 2024 | $151.92 | $179.84 | $151.45 | $178.13 | 45,432,477 |
June 2024 | $153.93 | $154.27 | $144.27 | $151.47 | 29,465,978 |
May 2024 | $149.29 | $157.89 | $145.29 | $153.34 | 31,974,081 |
April 2024 | $155.66 | $156.37 | $139.82 | $149.31 | 37,684,356 |
March 2024 | $142.22 | $156.47 | $140.11 | $155.85 | 47,666,873 |
February 2024 | $146.15 | $146.34 | $134.72 | $141.97 | 44,593,255 |
January 2024 | $147.00 | $150.54 | $138.72 | $145.83 | 44,215,595 |
December 2023 | $127.63 | $149.12 | $127.24 | $147.83 | 45,866,676 |
November 2023 | $109.54 | $128.59 | $107.26 | $127.88 | 39,767,929 |
October 2023 | $114.96 | $117.06 | $104.44 | $109.28 | 56,647,268 |
September 2023 | $114.66 | $120.06 | $108.36 | $115.66 | 39,906,478 |
August 2023 | $128.33 | $128.79 | $110.32 | $113.74 | 41,582,977 |
July 2023 | $117.71 | $129.27 | $113.22 | $128.97 | 53,518,456 |
June 2023 | $109.12 | $121.51 | $106.79 | $117.24 | 51,947,200 |
May 2023 | $117.74 | $118.01 | $102.68 | $107.82 | 80,883,297 |
April 2023 | $116.68 | $123.19 | $108.04 | $121.24 | 88,749,482 |
