PNC(PNC)
PNC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $221.52 | $226.35 | $221.37 | $225.09 | 882,914 |
| 4/16/2026 | $221.79 | $224.25 | $219.87 | $220.07 | 2.11M |
| 4/15/2026 | $222.89 | $225.47 | $218.40 | $222.06 | 2.99M |
| 4/14/2026 | $220.65 | $221.97 | $218.55 | $221.20 | 2.73M |
| 4/13/2026 | $219.61 | $223.34 | $218.00 | $223.00 | 2.51M |
| 4/10/2026 | $222.91 | $223.80 | $220.39 | $221.13 | 1.80M |
| 4/9/2026 | $218.66 | $224.12 | $217.96 | $223.23 | 1.90M |
| 4/8/2026 | $218.92 | $222.11 | $218.76 | $220.76 | 2.65M |
| 4/7/2026 | $212.00 | $215.11 | $211.57 | $213.92 | 3.99M |
| 4/6/2026 | $211.92 | $213.16 | $210.64 | $213.14 | 1.71M |
| 4/2/2026 | $207.15 | $211.85 | $205.23 | $211.70 | 2.40M |
| 4/1/2026 | $210.16 | $211.91 | $208.86 | $209.24 | 1.90M |
| 3/31/2026 | $204.91 | $208.40 | $203.07 | $208.09 | 2.12M |
| 3/30/2026 | $203.34 | $204.24 | $200.75 | $201.66 | 1.93M |
| 3/27/2026 | $204.41 | $206.78 | $201.81 | $202.39 | 2.04M |
| 3/26/2026 | $204.88 | $206.63 | $204.24 | $205.46 | 1.95M |
| 3/25/2026 | $208.08 | $209.27 | $203.64 | $205.95 | 1.63M |
| 3/24/2026 | $201.38 | $208.60 | $201.38 | $206.35 | 2.44M |
| 3/23/2026 | $207.41 | $208.00 | $203.23 | $203.93 | 2.92M |
| 3/20/2026 | $202.29 | $203.52 | $199.60 | $201.71 | 6.08M |
| 3/19/2026 | $199.92 | $203.21 | $197.56 | $202.05 | 2.52M |
| 3/18/2026 | $203.18 | $206.88 | $200.54 | $201.17 | 2.99M |
| 3/17/2026 | $203.85 | $205.91 | $202.80 | $203.92 | 2.50M |
| 3/16/2026 | $203.25 | $205.40 | $200.45 | $200.75 | 2.86M |
| 3/13/2026 | $204.37 | $205.91 | $200.52 | $201.13 | 2.93M |
| 3/12/2026 | $201.27 | $203.85 | $201.18 | $202.69 | 3.03M |
| 3/11/2026 | $205.58 | $206.76 | $203.32 | $205.64 | 1.99M |
| 3/10/2026 | $205.36 | $210.24 | $203.61 | $206.39 | 2.71M |
| 3/9/2026 | $203.05 | $206.07 | $198.04 | $205.34 | 3.00M |
| 3/6/2026 | $207.67 | $209.00 | $202.83 | $206.12 | 3.38M |
| 3/5/2026 | $211.43 | $213.79 | $210.53 | $212.37 | 2.27M |
| 3/4/2026 | $213.93 | $215.10 | $212.26 | $213.86 | 1.77M |
| 3/3/2026 | $209.12 | $216.13 | $208.48 | $213.05 | 2.48M |
| 3/2/2026 | $207.63 | $215.02 | $205.89 | $214.23 | 5.08M |
| 2/27/2026 | $219.96 | $220.50 | $210.35 | $212.35 | 3.57M |
| 2/26/2026 | $223.19 | $227.00 | $221.14 | $222.82 | 2.65M |
| 2/25/2026 | $219.49 | $222.50 | $219.09 | $221.95 | 2.02M |
| 2/24/2026 | $219.28 | $220.57 | $216.23 | $217.91 | 2.58M |
| 2/23/2026 | $232.17 | $233.55 | $219.31 | $220.77 | 2.29M |
| 2/20/2026 | $230.54 | $233.08 | $228.05 | $232.97 | 1.86M |
| 2/19/2026 | $230.95 | $232.66 | $227.88 | $230.30 | 1.45M |
| 2/18/2026 | $231.86 | $235.30 | $231.46 | $232.74 | 2.36M |
| 2/17/2026 | $229.32 | $233.33 | $229.32 | $231.24 | 2.46M |
| 2/13/2026 | $228.18 | $231.74 | $226.37 | $229.32 | 2.55M |
| 2/12/2026 | $236.79 | $237.91 | $227.30 | $229.68 | 2.51M |
| 2/11/2026 | $240.33 | $242.57 | $234.83 | $235.48 | 2.46M |
| 2/10/2026 | $240.13 | $242.21 | $236.73 | $240.32 | 2.34M |
| 2/9/2026 | $241.75 | $243.65 | $240.71 | $240.95 | 2.27M |
| 2/6/2026 | $240.81 | $243.94 | $239.54 | $242.48 | 2.44M |
| 2/5/2026 | $236.34 | $239.27 | $235.22 | $238.51 | 3.86M |
| 2/4/2026 | $235.00 | $240.37 | $235.00 | $237.25 | 3.82M |
| 2/3/2026 | $229.28 | $234.30 | $228.15 | $233.82 | 3.72M |
| 2/2/2026 | $223.70 | $227.88 | $222.41 | $227.63 | 2.27M |
| 1/30/2026 | $222.94 | $225.00 | $221.68 | $223.30 | 2.11M |
| 1/29/2026 | $222.97 | $224.63 | $220.85 | $224.46 | 2.50M |
| 1/28/2026 | $223.30 | $224.21 | $219.40 | $221.39 | 2.48M |
| 1/27/2026 | $220.53 | $224.07 | $220.53 | $223.70 | 2.22M |
| 1/26/2026 | $219.59 | $221.67 | $219.23 | $220.75 | 2.47M |
| 1/23/2026 | $221.44 | $221.99 | $217.50 | $219.39 | 3.23M |
| 1/22/2026 | $225.62 | $227.29 | $221.52 | $222.00 | 5.37M |
| 1/21/2026 | $222.09 | $227.78 | $221.59 | $225.49 | 4.07M |
| 1/20/2026 | $219.79 | $224.77 | $218.29 | $220.96 | 5.58M |