PNC Financial Services Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	190.76	190.86	187.11	188.63	180.97	152
2025-08-04	187.60	187.94	186.27	187.94	180.31	565
2025-08-01	187.44	187.53	183.89	183.89	176.43	80
2025-07-31	191.33	192.63	190.99	192.07	184.27	239
2025-07-30	195.02	195.14	193.21	194.36	186.47	76
2025-07-29	194.21	196.00	193.40	193.90	186.03	30
2025-07-28	196.15	196.65	194.28	194.28	186.39	138
2025-07-25	197.83	197.83	194.31	195.44	187.50	72
2025-07-24	197.98	198.50	197.16	198.13	190.09	53
2025-07-23	196.79	198.00	195.42	196.88	188.89	233
2025-07-22	198.28	198.28	195.63	197.92	189.89	213
2025-07-21	196.54	198.24	196.15	197.29	189.28	107
2025-07-18	194.19	198.26	194.19	195.03	187.11	22
2025-07-17	193.02	195.04	193.02	194.94	187.03	26
2025-07-16	195.69	196.51	193.34	193.34	185.49	118
2025-07-15	195.97	195.97	194.39	194.39	186.50	326
2025-07-14	196.45	198.02	196.21	196.59	188.60	39
2025-07-11	197.09	197.70	195.21	197.70	188.04	765
2025-07-10	196.12	198.76	196.12	198.26	188.57	110
2025-07-09	199.15	200.71	196.76	196.76	187.15	52
2025-07-08	197.41	198.17	196.54	198.02	188.35	14
2025-07-07	197.99	197.99	195.52	195.52	185.97	91
2025-07-03	196.00	197.23	194.65	196.69	187.08	182
2025-07-02	193.51	195.27	192.75	194.50	185.00	1,885
2025-07-01	186.58	192.68	186.25	192.68	183.26	200
2025-06-30	186.83	187.59	186.02	187.59	178.43	578
2025-06-27	186.62	187.17	185.21	186.86	177.74	903
2025-06-26	183.37	185.46	182.95	185.46	176.40	152
2025-06-25	181.83	181.83	180.63	181.76	172.88	357
2025-06-24	183.12	184.10	182.55	183.70	174.73	1,678
2025-06-23	176.39	179.15	176.36	179.15	170.40	74
2025-06-20	176.38	178.33	176.38	178.33	169.62	42
2025-06-18	172.88	176.75	172.88	176.10	167.50	11
2025-06-17	174.41	174.75	173.53	174.75	166.21	8
2025-06-16	174.67	176.41	174.67	175.94	167.35	29
2025-06-13	174.88	176.34	174.16	174.63	166.10	22
2025-06-12	175.38	178.20	175.38	177.23	168.57	6
2025-06-11	180.05	180.12	177.72	177.79	169.11	10
2025-06-10	178.92	180.59	178.08	180.20	171.40	21
2025-06-09	179.35	180.29	178.58	179.79	171.01	17
2025-06-06	177.92	178.72	176.85	177.54	168.87	17
2025-06-05	174.72	175.41	173.41	175.18	166.62	223
2025-06-04	176.99	177.53	175.61	175.78	167.19	12
2025-06-03	173.74	176.81	173.10	176.61	167.98	22
2025-06-02	171.71	173.06	170.63	172.34	163.92	11
2025-05-30	175.35	175.35	173.18	174.48	165.96	12
2025-05-29	175.18	175.18	173.93	174.32	165.81	109
2025-05-28	177.10	177.10	174.78	174.97	166.43	22
2025-05-27	172.74	175.82	172.74	175.82	167.23	160
2025-05-23	169.66	171.54	169.66	171.03	162.68	30
2025-05-22	172.50	173.23	171.32	173.23	164.77	118
2025-05-21	176.24	176.40	173.36	173.62	165.14	37
2025-05-20	178.10	178.58	177.78	178.00	169.31	22
2025-05-19	178.16	179.11	177.01	178.60	169.88	357
2025-05-16	179.40	180.24	179.12	180.24	171.44	28
2025-05-15	178.77	179.11	177.24	177.58	168.91	69
2025-05-14	176.97	178.07	176.62	178.07	169.37	38
2025-05-13	175.65	177.88	175.14	177.88	169.19	10
2025-05-12	171.79	175.66	171.79	175.46	166.89	47
2025-05-09	166.61	166.69	166.61	166.69	158.55	12

← NewerPage 6 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.