PNC Financial Services Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	221.68	225.00	219.79	221.42	217.69	137
2026-04-27	221.65	224.68	215.00	221.45	217.72	201
2026-04-24	227.14	228.38	219.56	220.29	216.58	181
2026-04-23	221.25	231.17	220.00	224.44	220.66	32
2026-04-22	222.08	232.32	221.34	226.73	222.91	60
2026-04-21	234.16	234.16	225.29	228.36	224.52	76
2026-04-20	219.17	228.85	215.04	226.42	222.61	163
2026-04-17	223.80	227.25	220.00	224.68	220.90	76
2026-04-16	227.00	228.70	220.11	220.91	217.19	114
2026-04-15	227.70	227.70	218.00	224.67	220.89	475
2026-04-14	222.89	228.85	217.97	221.91	218.17	1,101
2026-04-13	210.67	228.85	210.67	221.06	217.34	64
2026-04-10	224.43	225.91	217.96	221.88	216.47	189
2026-04-09	224.43	224.43	215.00	223.79	218.34	25
2026-04-08	219.90	223.54	214.10	220.47	215.10	78
2026-04-07	210.00	215.93	202.51	213.64	208.43	20
2026-04-02	199.49	210.66	199.49	210.29	205.17	52
2026-04-01	210.36	212.20	205.85	210.99	205.85	438
2026-03-31	207.71	211.00	198.81	207.16	202.11	1,187
2026-03-30	202.39	205.42	201.55	201.82	196.90	57
2026-03-27	211.00	211.00	198.81	202.66	197.72	37
2026-03-26	205.95	207.78	199.55	206.38	201.35	37
2026-03-25	210.00	211.00	202.59	205.60	200.59	99
2026-03-24	201.89	208.45	199.61	206.86	201.82	50
2026-03-23	197.49	210.71	192.81	205.50	200.49	84
2026-03-20	202.05	203.01	197.53	201.02	196.12	113
2026-03-19	199.16	202.77	197.51	200.96	196.06	123
2026-03-18	207.30	209.71	200.17	202.74	197.80	541
2026-03-17	200.75	205.46	200.75	204.68	199.69	285
2026-03-16	206.31	206.31	200.00	201.80	196.88	48
2026-03-13	202.69	205.64	201.09	203.21	198.26	110
2026-03-12	202.00	205.43	200.00	202.31	197.38	166
2026-03-11	206.39	209.07	203.84	204.23	199.25	98
2026-03-10	206.00	210.05	202.50	208.03	202.96	282
2026-03-09	203.29	205.16	198.51	201.05	196.15	270
2026-03-06	210.25	214.49	203.28	205.49	200.48	132
2026-03-05	210.58	214.16	210.58	211.60	206.44	71
2026-03-04	212.57	215.00	212.57	214.05	208.83	90
2026-03-03	210.29	215.95	207.00	215.95	210.69	477
2026-03-02	209.90	214.49	205.00	214.49	209.26	3,082
2026-02-27	219.93	224.15	210.53	212.67	207.48	260
2026-02-26	223.28	225.48	219.40	222.57	217.15	419
2026-02-25	220.08	221.96	215.74	221.96	216.55	194
2026-02-24	219.00	222.97	216.26	220.18	214.81	3,511
2026-02-23	233.66	234.13	219.48	221.20	215.81	1,018
2026-02-20	228.92	233.65	226.69	232.37	226.71	1,193
2026-02-19	231.53	233.05	227.53	229.37	223.78	334
2026-02-18	230.09	235.06	229.86	233.47	227.78	1,163
2026-02-17	234.00	234.00	225.51	231.34	225.70	5,395
2026-02-13	231.28	231.97	226.53	230.01	224.40	3,696
2026-02-12	234.19	239.85	228.60	228.93	223.35	482
2026-02-11	242.85	243.30	236.03	236.07	230.32	158
2026-02-10	240.90	244.00	236.84	236.84	231.07	103
2026-02-09	240.00	245.14	239.87	242.16	236.26	104
2026-02-06	236.13	244.00	236.13	243.46	237.53	2,061
2026-02-05	239.62	242.40	231.36	237.67	231.88	50
2026-02-04	231.50	239.86	231.50	239.17	233.34	8,545
2026-02-03	228.00	232.73	226.40	232.32	226.66	968
2026-02-02	225.53	227.80	221.07	226.50	220.98	203
2026-01-30	221.43	228.00	220.87	223.29	217.85	102

← NewerPage 3 of 19 · 1,135 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.