PNC Financial Services (PNC)

Historical Prices For PNC Financial Services (PNC)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	157.89	161.08	156.70	160.69	2,113,662	160.69
4/29/2025	158.69	161.37	158.37	160.60	1,642,996	160.60
4/28/2025	158.88	160.75	158.12	159.65	1,917,492	159.65
4/25/2025	158.45	159.61	157.34	158.46	1,125,224	158.46
4/24/2025	157.14	160.10	156.15	159.75	1,382,327	159.75
4/23/2025	157.70	162.06	156.97	157.41	3,145,622	157.41
4/22/2025	151.61	154.72	151.10	154.45	2,123,568	154.45
4/21/2025	150.50	151.98	148.28	150.13	2,860,449	150.13
4/17/2025	152.31	153.82	151.67	152.33	3,564,386	152.33
4/16/2025	152.08	154.93	149.75	151.54	2,875,358	151.54
4/15/2025	152.51	159.58	152.51	155.39	3,620,716	153.79
4/14/2025	154.09	156.55	153.25	155.32	3,487,449	153.72
4/11/2025	150.63	153.96	148.21	151.99	3,850,448	150.43
4/10/2025	156.84	157.72	147.68	152.16	4,240,647	150.59
4/09/2025	146.83	162.20	145.12	160.23	5,593,798	158.58
4/08/2025	157.90	159.10	147.04	149.76	5,210,331	148.22
4/07/2025	150.63	156.24	146.90	152.81	5,195,258	151.24
4/04/2025	155.27	155.94	149.00	153.10	4,148,429	151.52
4/03/2025	168.50	170.50	160.82	161.29	3,408,443	159.63
4/02/2025	173.48	177.42	173.27	177.01	2,117,601	175.19
4/01/2025	174.16	176.15	172.25	174.64	2,175,736	172.84
3/31/2025	172.68	176.48	171.15	175.77	3,595,752	173.96
3/28/2025	174.78	176.05	170.85	171.88	1,947,381	170.11
3/27/2025	177.07	177.19	174.52	174.97	2,324,358	173.17
3/26/2025	177.77	179.68	176.19	176.92	1,846,981	175.10
3/25/2025	176.71	177.99	176.29	176.88	2,035,888	175.06
3/24/2025	175.02	177.05	174.77	176.54	2,924,441	174.72
3/21/2025	172.00	173.68	170.85	173.61	5,500,480	171.82
3/20/2025	172.31	175.18	172.00	173.41	2,994,468	171.62
3/19/2025	173.40	175.72	172.39	173.83	3,026,204	172.04
3/18/2025	174.28	174.70	171.73	173.35	4,219,806	171.56
3/17/2025	172.62	174.57	171.55	174.00	2,572,857	172.21
3/14/2025	171.15	173.15	170.06	172.99	2,312,340	171.21
3/13/2025	172.16	172.89	168.44	168.84	2,054,274	167.10
3/12/2025	172.08	173.08	169.10	171.01	2,389,149	169.25
3/11/2025	173.94	176.23	169.83	170.06	2,453,495	168.31
3/10/2025	176.00	177.99	172.26	174.61	2,931,120	172.81
3/07/2025	178.83	180.61	175.67	179.77	1,853,509	177.92
3/06/2025	178.27	179.96	176.48	178.98	2,028,692	177.14
3/05/2025	180.79	182.11	178.30	180.47	2,320,229	178.61
3/04/2025	187.05	187.91	178.81	180.45	2,832,858	178.59
3/03/2025	192.35	194.27	187.89	189.49	1,338,012	187.54
2/28/2025	190.18	192.23	188.68	191.92	2,357,991	189.94
2/27/2025	187.78	190.84	187.49	188.56	1,337,877	186.62
2/26/2025	187.11	188.88	186.41	187.02	1,324,929	185.09
2/25/2025	188.32	189.32	185.10	186.47	1,720,610	184.55
2/24/2025	188.82	189.20	186.20	186.96	2,738,804	185.03
2/21/2025	192.45	192.53	187.48	188.05	1,991,924	186.11
2/20/2025	194.38	195.03	190.53	191.89	1,770,589	189.91
2/19/2025	194.40	195.37	192.66	194.21	1,648,625	192.21
2/18/2025	194.00	196.86	193.14	196.52	2,261,702	194.50
2/14/2025	196.14	198.09	193.50	193.91	2,362,070	191.91
2/13/2025	195.72	196.43	194.12	195.43	1,883,547	193.42
2/12/2025	197.29	197.64	194.51	195.59	1,774,511	193.58
2/11/2025	196.91	199.51	195.82	199.22	1,421,994	197.17
2/10/2025	200.72	200.95	196.56	197.28	1,453,200	195.25
2/07/2025	202.61	202.75	199.94	200.72	1,270,969	198.65
2/06/2025	201.40	202.51	199.11	202.43	1,593,743	200.35
2/05/2025	200.18	200.57	197.49	198.89	2,057,683	196.84
2/04/2025	198.06	200.28	197.80	198.98	1,536,271	196.93
2/03/2025	197.19	198.76	194.30	197.64	1,474,511	195.60