PNC Financial Services Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	181.83	184.80	180.00	182.91	177.09	403
2025-10-29	181.32	183.19	180.15	181.94	176.16	310
2025-10-28	186.30	186.30	182.00	183.19	177.37	101
2025-10-27	186.44	187.00	183.28	184.05	178.20	1,430
2025-10-24	184.50	187.01	182.37	186.83	180.89	255
2025-10-23	182.20	182.73	180.99	181.97	176.19	239
2025-10-22	180.99	182.08	180.42	180.42	174.68	1,008
2025-10-21	182.00	183.32	181.69	182.86	177.05	200
2025-10-20	180.66	182.31	180.01	181.54	175.77	255
2025-10-17	176.37	181.17	176.37	179.00	173.31	470
2025-10-16	182.00	184.76	179.06	179.39	173.69	834
2025-10-15	191.48	196.00	179.59	183.74	177.90	5,436
2025-10-14	185.50	188.86	184.50	188.86	182.86	27
2025-10-13	186.28	187.38	184.78	187.35	181.39	80
2025-10-10	193.50	193.50	187.03	187.03	179.44	200
2025-10-09	190.94	192.00	189.54	190.73	182.99	61
2025-10-08	192.00	194.55	191.17	191.32	183.55	90
2025-10-07	198.33	198.33	192.81	195.11	187.19	353
2025-10-06	199.74	201.76	194.85	197.70	189.67	94
2025-10-03	198.93	200.27	197.79	198.92	190.84	959
2025-10-02	198.02	199.26	196.96	198.03	189.99	83
2025-10-01	198.80	201.67	198.09	198.10	190.06	18
2025-09-30	202.50	202.50	197.76	198.60	190.54	1,129
2025-09-29	201.92	204.00	200.23	200.80	192.65	296
2025-09-26	203.33	205.26	202.69	203.70	195.43	8
2025-09-25	202.80	203.43	202.24	202.24	194.03	252
2025-09-24	203.72	205.72	203.67	204.15	195.86	350
2025-09-23	203.12	206.75	203.12	205.40	197.06	159
2025-09-22	204.79	205.22	203.77	204.56	196.26	169
2025-09-19	206.88	206.88	204.35	205.70	197.35	129
2025-09-18	206.98	206.98	203.26	205.63	197.28	40
2025-09-17	202.90	205.05	200.61	204.46	196.16	168
2025-09-16	202.78	202.78	198.68	201.01	192.85	74
2025-09-15	204.76	204.85	201.75	203.66	195.39	248
2025-09-12	203.17	203.17	201.58	202.79	194.56	114
2025-09-11	203.00	203.53	201.51	202.98	194.74	277
2025-09-10	200.56	202.67	200.56	202.41	194.19	155
2025-09-09	203.76	204.70	198.83	199.92	191.80	32,237
2025-09-08	203.82	204.40	201.51	203.22	194.97	104
2025-09-05	207.59	208.82	203.98	203.98	195.69	141
2025-09-04	205.79	207.17	205.14	206.98	198.58	356
2025-09-03	208.29	208.29	202.90	203.44	195.18	94
2025-09-02	205.69	206.48	203.10	203.10	194.86	626
2025-08-29	206.98	207.07	204.53	206.50	198.12	37
2025-08-28	207.48	207.48	204.88	205.03	196.71	32
2025-08-27	202.13	206.34	202.11	206.34	197.96	57
2025-08-26	201.69	203.43	199.96	203.09	194.85	434
2025-08-22	196.01	201.97	193.97	201.97	193.77	50
2025-08-21	195.00	195.01	193.23	194.82	186.91	823
2025-08-20	192.36	194.58	192.36	194.23	186.35	89
2025-08-19	192.96	194.02	191.12	192.50	184.69	74
2025-08-18	191.31	191.81	190.12	191.81	184.02	170
2025-08-15	195.52	196.06	192.30	192.67	184.85	151
2025-08-14	193.00	193.58	191.36	193.58	185.72	101
2025-08-13	191.98	193.59	190.76	192.93	185.10	235
2025-08-12	190.48	191.91	189.41	191.53	183.75	401
2025-08-11	190.40	190.40	188.46	188.46	180.81	139
2025-08-08	186.12	189.62	186.12	189.62	181.92	63
2025-08-07	190.26	190.26	186.66	187.77	180.15	10
2025-08-06	189.67	190.15	188.85	189.40	181.71	52

← NewerPage 5 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.