PNC FINL SVCS GROUP INC

Ticker: PNC CUSIP: 693475105 Class: COM

VAUGHAN DAVID INVESTMENTS LLC/IL's Holding History (CIK: 0001063571)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 50,320 Value ($000) $11 Avg Close $192.78 Range $176.88 - $214.59

Q3 2025

Shares 53,220 Value ($000) $11 Avg Close $195.75 Range $182.17 - $206.90

Q2 2025

Shares 57,225 Value ($000) $11 Avg Close $165.97 Range $141.09 - $184.42

Q1 2025

Shares 64,659 Value ($000) $11 Avg Close $183.33 Range $163.77 - $199.76

Q4 2024

Shares 253,407 Value ($000) $49 Avg Close $189.31 Range $169.20 - $208.54

Q3 2024

Shares 254,346 Value ($000) $47 Avg Close $167.50 Range $147.24 - $179.57

Q2 2024

Shares 253,863 Value ($000) $39 Avg Close $146.60 Range $135.94 - $153.51

Q1 2024

Shares 252,254 Value ($000) $41 Avg Close $141.13 Range $130.98 - $152.13

Q4 2023

Shares 251,447 Value ($000) $39 Avg Close $119.93 Range $101.54 - $144.99

Q3 2023

Shares 237,799 Value ($000) $29 Avg Close $115.08 Range $105.36 - $125.68

Q2 2023

Shares 235,787 Value ($000) $30 Avg Close $110.41 Range $99.83 - $119.77

Q1 2023

Shares 229,145 Value ($000) $29 Avg Close $134.62 Range $106.61 - $149.79

Q4 2022

Shares 225,810 Value ($000) $36 Avg Close $139.24 Range $125.91 - $150.86

Q3 2022

Shares 222,207 Value ($000) $33,202 Avg Close $141.99 Range $128.42 - $154.70

Q2 2022

Shares 219,304 Value ($000) $34,600 Avg Close $145.52 Range $129.93 - $162.56

Q1 2022

Shares 214,975 Value ($000) $39,652 Avg Close $174.10 Range $154.01 - $195.56

Q4 2021

Shares 215,338 Value ($000) $43,180 Avg Close $174.29 Range $162.24 - $186.53

Q3 2021

Shares 220,676 Value ($000) $43,173 Avg Close $160.77 Range $150.30 - $172.24

Q2 2021

Shares 222,361 Value ($000) $42,418 Avg Close $158.69 Range $143.98 - $172.53

Q1 2021

Shares 220,348 Value ($000) $38,651 Avg Close $138.54 Range $119.06 - $154.99

Q4 2020

Shares 222,091 Value ($000) $33,092 Avg Close $106.49 Range $89.04 - $124.65

Q3 2020

Shares 221,013 Value ($000) $24,292 Avg Close $88.70 Range $79.32 - $96.38

Q2 2020

Shares 218,228 Value ($000) $22,960 Avg Close $85.95 Range $67.85 - $108.31

Q1 2020

Shares 190,728 Value ($000) $18,256 Avg Close $108.33 Range $64.12 - $129.24

Q4 2019

Shares 193,693 Value ($000) $30,919 Avg Close $120.17 Range $106.03 - $129.67

Q3 2019

Shares 196,451 Value ($000) $27,535 Avg Close $107.66 Range $97.28 - $114.73

Q2 2019

Shares 194,236 Value ($000) $26,665 Avg Close $104.11 Range $96.94 - $108.87

Q1 2019

Shares 191,112 Value ($000) $23,442 Avg Close $96.81 Range $89.20 - $103.72

Q4 2018

Shares 189,469 Value ($000) $22,151 Avg Close $98.99 Range $84.23 - $108.50

Q3 2018

Shares 189,027 Value ($000) $25,744 Avg Close $109.48 Range $102.19 - $113.48

Q2 2018

Shares 195,336 Value ($000) $26,390 Avg Close $111.60 Range $103.03 - $117.75

Q1 2018

Shares 198,134 Value ($000) $29,966 Avg Close $118.19 Range $109.10 - $124.61

Q4 2017

Shares 198,939 Value ($000) $28,705 Avg Close $104.65 Range $98.88 - $111.63

Q3 2017

Shares 198,664 Value ($000) $26,774 Avg Close $96.66 Range $90.27 - $102.30

Q2 2017

Shares 201,372 Value ($000) $25,145 Avg Close $90.33 Range $86.50 - $96.09

Q1 2017

Shares 199,694 Value ($000) $24,011 Avg Close $91.30 Range $84.77 - $98.32

Q4 2016

Shares 199,248 Value ($000) $23,304 Avg Close $77.14 Range $64.84 - $88.03

Q3 2016

Shares 207,368 Value ($000) $18,682 Avg Close $63.28 Range $57.07 - $67.44

Q2 2016

Shares 213,934 Value ($000) $17,412 Avg Close $62.96 Range $56.73 - $66.59

Q1 2016

Shares 211,859 Value ($000) $17,917 Avg Close $61.97 Range $56.58 - $68.26

Q4 2015

Shares 209,058 Value ($000) $19,925 Avg Close $67.20 Range $61.15 - $70.60

Q3 2015

Shares 208,367 Value ($000) $18,586 Avg Close $67.68 Range $59.60 - $72.38

Q2 2015

Shares 208,063 Value ($000) $19,901 Avg Close $67.69 Range $64.76 - $71.34

Q1 2015

Shares 206,787 Value ($000) $19,281 Avg Close $64.27 Range $58.29 - $68.89

Q4 2014

Shares 203,135 Value ($000) $18,532 Avg Close $61.36 Range $54.32 - $66.19

Q3 2014

Shares 198,949 Value ($000) $17,026 Avg Close $59.84 Range $56.64 - $63.03

Q2 2014

Shares 196,101 Value ($000) $17,463 Avg Close $59.77 Range $55.89 - $62.93

Q1 2014

Shares 205,905 Value ($000) $17,914 Avg Close $56.79 Range $52.66 - $61.13

Q4 2013

Shares 205,304 Value ($000) $15,927 Avg Close $51.88 Range $48.60 - $54.26

Q3 2013

Shares 205,845 Value ($000) $14,913 Avg Close $51.33 Range $49.18 - $53.62

Q2 2013

Shares 219,959 Value ($000) $16,039 Avg Close $47.34 Range $43.57 - $50.75

Q1 2013

Shares 215,208 Value ($000) $14,311 Avg Close $42.89 Range $39.80 - $45.48

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	50,320	$11	$192.78	$176.88 - $214.59
Q3 2025	53,220	$11	$195.75	$182.17 - $206.90
Q2 2025	57,225	$11	$165.97	$141.09 - $184.42
Q1 2025	64,659	$11	$183.33	$163.77 - $199.76
Q4 2024	253,407	$49	$189.31	$169.20 - $208.54
Q3 2024	254,346	$47	$167.50	$147.24 - $179.57
Q2 2024	253,863	$39	$146.60	$135.94 - $153.51
Q1 2024	252,254	$41	$141.13	$130.98 - $152.13
Q4 2023	251,447	$39	$119.93	$101.54 - $144.99
Q3 2023	237,799	$29	$115.08	$105.36 - $125.68
Q2 2023	235,787	$30	$110.41	$99.83 - $119.77
Q1 2023	229,145	$29	$134.62	$106.61 - $149.79
Q4 2022	225,810	$36	$139.24	$125.91 - $150.86
Q3 2022	222,207	$33,202	$141.99	$128.42 - $154.70
Q2 2022	219,304	$34,600	$145.52	$129.93 - $162.56
Q1 2022	214,975	$39,652	$174.10	$154.01 - $195.56
Q4 2021	215,338	$43,180	$174.29	$162.24 - $186.53
Q3 2021	220,676	$43,173	$160.77	$150.30 - $172.24
Q2 2021	222,361	$42,418	$158.69	$143.98 - $172.53
Q1 2021	220,348	$38,651	$138.54	$119.06 - $154.99
Q4 2020	222,091	$33,092	$106.49	$89.04 - $124.65
Q3 2020	221,013	$24,292	$88.70	$79.32 - $96.38
Q2 2020	218,228	$22,960	$85.95	$67.85 - $108.31
Q1 2020	190,728	$18,256	$108.33	$64.12 - $129.24
Q4 2019	193,693	$30,919	$120.17	$106.03 - $129.67
Q3 2019	196,451	$27,535	$107.66	$97.28 - $114.73
Q2 2019	194,236	$26,665	$104.11	$96.94 - $108.87
Q1 2019	191,112	$23,442	$96.81	$89.20 - $103.72
Q4 2018	189,469	$22,151	$98.99	$84.23 - $108.50
Q3 2018	189,027	$25,744	$109.48	$102.19 - $113.48
Q2 2018	195,336	$26,390	$111.60	$103.03 - $117.75
Q1 2018	198,134	$29,966	$118.19	$109.10 - $124.61
Q4 2017	198,939	$28,705	$104.65	$98.88 - $111.63
Q3 2017	198,664	$26,774	$96.66	$90.27 - $102.30
Q2 2017	201,372	$25,145	$90.33	$86.50 - $96.09
Q1 2017	199,694	$24,011	$91.30	$84.77 - $98.32
Q4 2016	199,248	$23,304	$77.14	$64.84 - $88.03
Q3 2016	207,368	$18,682	$63.28	$57.07 - $67.44
Q2 2016	213,934	$17,412	$62.96	$56.73 - $66.59
Q1 2016	211,859	$17,917	$61.97	$56.58 - $68.26
Q4 2015	209,058	$19,925	$67.20	$61.15 - $70.60
Q3 2015	208,367	$18,586	$67.68	$59.60 - $72.38
Q2 2015	208,063	$19,901	$67.69	$64.76 - $71.34
Q1 2015	206,787	$19,281	$64.27	$58.29 - $68.89
Q4 2014	203,135	$18,532	$61.36	$54.32 - $66.19
Q3 2014	198,949	$17,026	$59.84	$56.64 - $63.03
Q2 2014	196,101	$17,463	$59.77	$55.89 - $62.93
Q1 2014	205,905	$17,914	$56.79	$52.66 - $61.13
Q4 2013	205,304	$15,927	$51.88	$48.60 - $54.26
Q3 2013	205,845	$14,913	$51.33	$49.18 - $53.62
Q2 2013	219,959	$16,039	$47.34	$43.57 - $50.75
Q1 2013	215,208	$14,311	$42.89	$39.80 - $45.48