PNC Financial Services Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 221.26 | 224.75 | 215.64 | 223.29 | 223.29 | 3,582 |
| 2026-10-20 | 215.80 | 221.17 | 214.94 | 220.80 | 220.80 | 3,066 |
| 2026-10-19 | 214.94 | 218.45 | 214.89 | 216.95 | 216.95 | 388 |
| 2026-10-16 | 215.41 | 220.71 | 213.79 | 216.81 | 216.81 | 473 |
| 2026-10-15 | 219.00 | 219.00 | 209.50 | 216.95 | 216.95 | 501 |
| 2026-10-14 | 217.80 | 220.80 | 213.19 | 213.60 | 213.60 | 95 |
| 2026-10-13 | 222.50 | 228.99 | 217.93 | 218.59 | 218.59 | 355 |
| 2026-10-12 | 218.06 | 224.35 | 217.69 | 221.24 | 219.24 | 983 |
| 2026-10-09 | 219.71 | 224.35 | 217.92 | 219.28 | 217.30 | 313 |
| 2026-10-08 | 211.78 | 218.96 | 211.78 | 218.96 | 216.98 | 440 |
| 2026-10-07 | 215.33 | 221.01 | 215.33 | 217.16 | 215.20 | 83 |
| 2026-10-06 | 218.00 | 224.35 | 218.00 | 219.61 | 217.63 | 578 |
| 2026-10-05 | 218.83 | 224.35 | 218.00 | 221.62 | 219.62 | 127 |
| 2026-10-02 | 226.11 | 226.11 | 220.00 | 221.34 | 219.34 | 290 |
| 2026-10-01 | 222.39 | 223.38 | 215.28 | 218.55 | 216.57 | 325 |
| 2026-09-30 | 221.50 | 227.31 | 216.15 | 222.26 | 220.25 | 530 |
| 2026-09-29 | 226.72 | 227.32 | 220.16 | 221.51 | 219.51 | 245 |
| 2026-09-28 | 227.32 | 227.32 | 223.25 | 224.87 | 222.84 | 143 |
| 2026-09-25 | 223.59 | 227.16 | 223.57 | 225.56 | 223.52 | 218 |
| 2026-09-24 | 225.00 | 225.83 | 221.03 | 222.73 | 220.72 | 148 |
| 2026-09-23 | 230.89 | 230.89 | 225.36 | 226.19 | 224.15 | 153 |
| 2026-09-22 | 234.15 | 239.05 | 226.52 | 228.51 | 226.44 | 270 |
| 2026-09-21 | 234.73 | 236.66 | 232.01 | 233.62 | 231.51 | 813 |
| 2026-09-18 | 226.91 | 234.57 | 226.91 | 232.00 | 229.90 | 221 |
| 2026-09-17 | 234.55 | 234.55 | 227.95 | 232.98 | 230.87 | 163 |
| 2026-09-16 | 243.72 | 243.72 | 235.61 | 236.04 | 233.91 | 476 |
| 2026-09-15 | 241.26 | 246.68 | 240.04 | 240.73 | 238.55 | 288 |
| 2026-09-14 | 248.84 | 248.84 | 241.68 | 241.99 | 239.80 | 144 |
| 2026-09-11 | 242.52 | 248.88 | 241.71 | 244.90 | 242.69 | 52 |
| 2026-09-10 | 242.61 | 243.71 | 238.86 | 241.32 | 239.14 | 82 |
| 2026-09-09 | 244.05 | 244.05 | 240.38 | 241.44 | 239.26 | 885 |
| 2026-09-08 | 245.00 | 247.31 | 240.69 | 244.30 | 242.09 | 201 |
| 2026-09-04 | 243.35 | 246.35 | 241.75 | 245.90 | 243.68 | 14 |
| 2026-09-03 | 241.54 | 246.49 | 240.66 | 245.12 | 242.90 | 56 |
| 2026-09-02 | 238.41 | 245.19 | 230.00 | 242.31 | 240.12 | 134 |
| 2026-09-01 | 240.73 | 241.58 | 235.47 | 237.43 | 235.28 | 95 |
| 2026-08-28 | 243.51 | 248.99 | 239.25 | 242.35 | 240.16 | 91 |
| 2026-08-27 | 243.36 | 243.54 | 238.06 | 243.46 | 241.26 | 775 |
| 2026-08-26 | 247.21 | 247.50 | 243.08 | 245.73 | 243.51 | 115 |
| 2026-08-25 | 245.58 | 246.60 | 239.26 | 244.19 | 241.98 | 46 |
| 2026-08-24 | 244.90 | 247.28 | 240.00 | 243.60 | 241.40 | 390 |
| 2026-08-21 | 243.72 | 245.50 | 240.49 | 242.28 | 240.09 | 253 |
| 2026-08-20 | 251.36 | 258.00 | 243.31 | 245.10 | 242.88 | 68 |
| 2026-08-19 | 253.09 | 258.00 | 246.80 | 246.80 | 244.57 | 198 |
| 2026-08-18 | 254.81 | 267.00 | 253.23 | 254.74 | 252.44 | 255 |
| 2026-08-17 | 254.41 | 259.02 | 254.41 | 255.81 | 253.50 | 131 |
| 2026-08-14 | 256.57 | 257.88 | 250.00 | 256.05 | 253.74 | 86 |
| 2026-08-13 | 258.00 | 268.00 | 255.10 | 256.44 | 254.12 | 1,127 |
| 2026-08-12 | 255.00 | 255.48 | 249.54 | 255.48 | 253.17 | 37 |
| 2026-08-11 | 255.81 | 255.81 | 249.00 | 252.53 | 250.25 | 59 |
| 2026-08-10 | 253.83 | 253.83 | 249.00 | 251.24 | 248.97 | 294 |
| 2026-08-07 | 251.58 | 257.38 | 248.15 | 252.77 | 250.49 | 174 |
| 2026-08-06 | 254.01 | 263.87 | 252.84 | 252.84 | 250.55 | 307 |
| 2026-08-05 | 256.77 | 260.00 | 254.17 | 255.69 | 253.38 | 381 |
| 2026-08-04 | 249.74 | 256.49 | 245.51 | 255.79 | 253.48 | 468 |
| 2026-08-03 | 249.93 | 253.05 | 244.00 | 251.19 | 248.92 | 143 |
| 2026-07-31 | 247.22 | 250.92 | 242.00 | 249.97 | 247.71 | 156 |
| 2026-07-30 | 250.80 | 253.00 | 240.00 | 249.16 | 246.91 | 200 |
| 2026-07-29 | 252.94 | 254.01 | 248.00 | 248.83 | 246.58 | 198 |
| 2026-07-28 | 247.15 | 251.96 | 247.15 | 251.96 | 249.68 | 36 |
Page 1 of 19 · 1,130 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-13 | 2.0000 USD |
| 2026-07-17 | 2.0000 USD |
| 2026-04-13 | 1.7000 USD |
| 2026-01-19 | 1.7000 USD |
| 2025-10-13 | 1.7000 USD |
| 2025-07-14 | 1.7000 USD |
| 2025-04-15 | 1.6000 USD |
| 2025-01-14 | 1.6000 USD |
| 2024-10-16 | 1.6000 USD |
| 2024-07-15 | 1.6000 USD |
| 2024-04-12 | 1.5500 USD |
| 2024-01-12 | 1.5500 USD |
| 2023-10-16 | 1.5500 USD |
| 2023-07-14 | 1.5500 USD |
| 2023-04-17 | 1.5000 USD |
| 2023-01-13 | 1.5000 USD |
| 2022-10-14 | 1.5000 USD |
| 2022-07-12 | 1.5000 USD |
| 2022-04-12 | 1.5000 USD |
| 2022-01-14 | 1.2500 USD |
| 2021-10-14 | 1.2500 USD |
| 2021-07-15 | 1.2500 USD |
| 2021-04-15 | 1.1500 USD |
| 2021-01-15 | 1.1500 USD |
| 2020-10-15 | 1.1500 USD |
| 2020-07-16 | 1.1500 USD |
| 2020-04-15 | 1.1500 USD |
| 2020-01-16 | 1.1500 USD |
| 2019-10-16 | 1.1500 USD |
| 2019-07-18 | 1.1500 USD |
| 2019-04-15 | 0.9500 USD |
| 2019-01-16 | 0.9500 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.