PNC Financial Services Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	219.73	224.00	219.32	222.75	217.32	142
2026-01-28	224.12	226.94	220.65	220.65	215.27	299
2026-01-27	221.00	223.84	219.20	223.84	218.39	187
2026-01-26	218.05	221.58	213.45	219.83	214.47	121
2026-01-23	219.78	224.22	217.67	219.47	214.12	456
2026-01-22	225.78	226.63	222.86	224.64	219.16	8,547
2026-01-21	219.86	226.87	218.76	224.89	219.41	490
2026-01-20	220.19	224.36	217.17	220.90	215.51	234
2026-01-16	222.00	227.06	215.20	223.37	216.27	1,685
2026-01-15	213.75	215.76	212.56	215.45	208.60	426
2026-01-14	214.35	214.35	209.57	212.26	205.51	99
2026-01-13	215.32	217.44	213.75	214.44	207.62	21
2026-01-12	220.88	220.88	214.03	214.65	207.82	293
2026-01-09	219.68	220.82	217.57	219.10	212.13	791
2026-01-08	216.27	220.45	214.29	219.38	212.41	1,603
2026-01-07	220.85	220.90	215.10	216.55	209.67	224
2026-01-06	219.36	219.63	214.29	219.08	212.11	219
2026-01-05	210.01	219.50	210.01	217.23	210.32	751
2026-01-02	210.03	212.17	208.00	211.28	204.56	80
2025-12-31	211.17	212.68	209.37	210.18	203.50	33
2025-12-30	213.65	213.66	209.86	211.13	204.42	57
2025-12-29	214.72	215.38	212.18	212.40	205.65	571
2025-12-24	213.67	214.54	209.84	213.63	206.84	247
2025-12-23	213.00	213.36	209.55	212.14	205.39	43
2025-12-22	209.73	213.25	209.15	212.62	205.86	647
2025-12-19	211.69	211.91	208.46	211.14	204.42	44
2025-12-18	212.00	212.52	208.74	210.65	203.95	151
2025-12-17	211.85	212.64	208.10	211.41	204.69	76
2025-12-16	211.16	212.89	209.21	209.91	203.24	67
2025-12-15	210.75	213.53	210.56	211.82	205.09	2,891
2025-12-12	212.55	214.14	210.56	211.96	205.22	37
2025-12-11	205.95	210.82	204.94	210.82	204.12	123
2025-12-10	202.15	205.07	200.20	205.07	198.55	46
2025-12-09	197.05	202.20	195.15	200.17	193.81	381
2025-12-08	198.73	199.83	196.69	196.69	190.43	109
2025-12-05	198.56	199.81	196.29	198.75	192.43	22
2025-12-04	197.69	199.25	196.02	198.85	192.53	157
2025-12-03	192.80	197.06	191.09	196.79	190.53	61
2025-12-02	192.83	194.32	191.18	192.26	186.15	82
2025-12-01	192.13	193.83	186.91	193.37	187.23	185
2025-11-28	192.60	193.19	190.34	191.40	185.32	117
2025-11-26	193.32	194.51	191.27	192.94	186.80	163
2025-11-25	188.90	193.70	187.21	193.21	187.07	129
2025-11-24	187.10	188.85	184.58	187.78	181.81	222
2025-11-21	184.50	189.00	181.71	188.28	182.30	212
2025-11-20	184.59	187.25	182.97	185.55	179.65	64
2025-11-19	179.60	183.63	178.82	181.86	176.08	79
2025-11-18	177.48	180.65	176.36	180.13	174.41	308
2025-11-17	181.91	184.04	181.67	181.67	175.89	99
2025-11-14	181.98	184.45	181.98	184.45	178.59	56
2025-11-13	187.04	187.04	185.36	185.52	179.62	34
2025-11-12	186.68	188.00	184.30	186.48	180.55	95
2025-11-11	186.39	186.39	184.68	185.50	179.60	110
2025-11-10	184.27	185.50	183.10	185.34	179.45	316
2025-11-07	179.53	182.73	179.53	182.73	176.92	165
2025-11-06	183.71	184.91	182.13	183.10	177.28	162
2025-11-05	183.61	185.29	181.95	184.67	178.80	221
2025-11-04	182.74	184.78	181.10	183.15	177.33	108
2025-11-03	181.89	182.72	179.96	181.08	175.32	47
2025-10-31	181.00	182.58	180.74	182.25	176.46	211

← NewerPage 4 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.