PNC Financial Services Group Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	255.51	255.51	247.89	249.12	246.87	280
2026-07-24	246.98	254.15	242.97	250.85	248.58	189
2026-07-23	247.87	252.37	246.91	247.86	245.62	70
2026-07-22	245.00	252.88	245.00	252.42	250.14	281
2026-07-21	257.00	257.00	246.00	249.60	247.34	135
2026-07-20	254.12	254.12	248.01	249.89	247.63	126
2026-07-17	260.00	262.05	251.14	252.67	250.39	176
2026-07-16	256.90	258.00	247.00	254.21	249.93	97
2026-07-15	261.12	261.12	247.00	253.47	249.20	110
2026-07-14	254.00	255.93	248.14	250.24	246.03	904
2026-07-13	253.65	255.00	249.07	251.71	247.47	881
2026-07-10	254.07	256.00	250.00	253.38	249.11	56
2026-07-09	248.20	258.00	240.00	250.60	246.38	303
2026-07-08	252.06	260.00	245.93	247.18	243.02	556
2026-07-07	255.45	258.58	250.33	254.96	250.67	96
2026-07-06	246.00	254.00	240.90	252.14	247.89	148
2026-07-02	261.00	261.00	247.46	248.04	243.86	233
2026-07-01	244.77	252.59	244.00	251.77	247.53	878
2026-06-30	244.00	254.81	242.28	247.17	243.01	4,866
2026-06-29	250.00	252.21	240.73	246.91	242.75	47
2026-06-26	245.28	246.62	240.83	244.72	240.60	141
2026-06-25	242.31	249.00	237.23	245.41	241.28	188
2026-06-24	232.56	240.10	232.56	239.15	235.12	84
2026-06-23	232.34	237.69	231.82	237.32	233.32	54
2026-06-22	236.79	236.79	230.44	234.28	230.34	861
2026-06-18	229.00	236.43	229.00	232.58	228.66	210
2026-06-17	235.00	237.75	232.25	237.08	233.09	370
2026-06-16	228.10	236.28	228.10	234.05	230.11	352
2026-06-15	236.00	241.00	231.34	231.44	227.54	187
2026-06-12	233.43	238.43	231.30	237.83	233.83	74
2026-06-11	232.75	236.12	228.66	234.70	230.75	188
2026-06-10	230.33	235.99	230.33	234.00	230.06	780
2026-06-09	226.75	234.28	225.46	231.46	227.56	253
2026-06-08	224.00	235.45	223.78	228.59	224.74	214
2026-06-05	233.65	234.11	223.78	228.27	224.43	551
2026-06-04	225.38	227.18	215.00	226.02	222.21	121
2026-06-03	225.38	225.38	216.30	220.19	216.48	1,944
2026-06-02	216.69	220.75	214.56	220.75	217.03	38
2026-06-01	219.00	225.38	212.97	217.72	214.05	2,835
2026-05-29	218.77	221.52	218.00	221.11	217.39	1,139
2026-05-28	222.00	227.80	219.13	219.79	216.09	149
2026-05-27	220.02	224.21	216.00	220.71	216.99	52
2026-05-26	214.83	222.79	214.00	220.40	216.69	221
2026-05-22	212.25	222.00	212.25	220.39	216.68	71
2026-05-21	215.79	219.51	214.61	217.39	213.73	225
2026-05-20	215.86	217.87	211.50	216.94	213.29	16
2026-05-19	211.47	215.85	209.36	214.89	211.27	129
2026-05-18	212.84	215.90	210.03	214.24	210.63	27
2026-05-15	219.03	219.03	209.74	212.23	208.66	100
2026-05-14	216.07	216.50	208.00	212.14	208.57	22
2026-05-13	215.00	221.24	210.09	213.11	209.52	204
2026-05-12	221.25	221.25	211.19	215.81	212.18	138
2026-05-11	222.22	222.22	212.00	215.93	212.29	149
2026-05-08	216.30	227.47	216.30	217.41	213.75	82
2026-05-07	230.10	230.10	218.33	220.49	216.78	410
2026-05-06	215.08	226.02	215.08	222.39	218.65	49
2026-05-05	212.00	223.25	212.00	221.45	217.72	552
2026-05-01	230.14	232.41	221.24	222.71	218.96	37
2026-04-30	215.43	223.13	215.43	222.50	218.75	91
2026-04-29	222.10	225.06	218.08	218.92	215.23	20

← NewerPage 2 of 5 · 248 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.