PNC Financial Services Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	166.61	166.69	166.61	166.69	158.55	12
2025-05-08	166.03	167.91	165.05	167.64	159.45	9
2025-05-07	164.33	165.30	164.10	164.55	156.51	17
2025-05-06	164.69	165.61	163.70	164.06	156.05	91
2025-05-02	165.19	165.85	163.27	165.35	157.27	82
2025-05-01	159.19	162.46	159.19	161.41	153.53	12
2025-04-30	158.55	160.04	156.95	160.04	152.22	31
2025-04-29	161.29	161.29	158.42	160.58	152.74	18
2025-04-28	160.17	160.22	158.63	158.68	150.93	13
2025-04-25	159.39	159.43	157.68	158.96	151.20	10
2025-04-24	157.38	159.89	156.02	159.84	152.03	12
2025-04-23	157.70	162.02	157.70	158.02	150.30	57
2025-04-22	150.72	154.30	150.72	152.80	145.34	17
2025-04-17	153.31	153.71	151.95	152.82	145.36	14
2025-04-16	153.59	154.95	152.44	152.99	145.52	64
2025-04-15	155.29	159.60	152.64	156.00	148.38	449
2025-04-14	154.97	156.06	153.68	155.55	146.43	229
2025-04-11	151.65	152.92	148.60	151.41	142.53	82
2025-04-10	156.28	157.43	149.54	151.08	142.22	92
2025-04-09	146.82	157.35	145.46	157.35	148.12	12
2025-04-08	158.19	158.91	152.40	152.40	143.46	30
2025-04-07	148.00	156.64	144.00	153.83	144.81	199
2025-04-04	155.00	155.53	149.96	154.31	145.27	168
2025-04-03	168.80	169.59	164.44	165.79	156.07	63
2025-04-02	174.00	177.24	172.80	176.17	165.84	68
2025-04-01	174.93	175.99	173.00	174.97	164.71	87
2025-03-31	171.54	173.68	170.82	173.61	163.43	35
2025-03-28	174.66	176.38	170.89	171.51	161.45	503
2025-03-27	177.87	177.87	174.58	175.14	164.87	249
2025-03-26	178.64	179.63	176.56	176.56	166.21	131
2025-03-25	177.10	177.75	176.55	177.15	166.76	43
2025-03-24	175.37	177.00	175.03	175.30	165.02	186
2025-03-21	171.78	173.27	170.82	172.32	162.22	34
2025-03-20	172.98	175.20	172.22	173.52	163.35	324
2025-03-19	172.62	175.08	172.62	175.08	164.82	40
2025-03-18	174.62	174.67	171.99	172.21	162.11	217
2025-03-17	172.91	174.56	171.56	174.31	164.09	202
2025-03-14	171.64	172.38	170.87	172.21	162.11	147
2025-03-13	172.28	172.48	169.04	169.52	159.58	65,976
2025-03-12	172.85	172.85	169.32	171.74	161.67	39
2025-03-11	174.26	175.92	170.20	171.22	161.18	55
2025-03-10	176.65	178.01	172.41	173.32	163.15	87
2025-03-07	178.94	180.07	176.22	180.07	169.51	102
2025-03-06	179.16	179.60	176.89	178.38	167.92	126
2025-03-05	181.32	181.48	178.55	179.06	168.56	108
2025-03-04	186.99	186.99	179.17	182.29	171.60	209
2025-03-03	191.88	194.21	191.88	192.79	181.48	231
2025-02-28	191.55	191.55	189.41	189.54	178.43	91
2025-02-27	187.78	190.40	187.03	189.69	178.57	66
2025-02-26	187.87	188.63	186.51	186.81	175.86	137
2025-02-25	187.09	188.37	186.58	187.42	176.43	8
2025-02-24	188.86	188.97	186.54	188.40	177.35	287
2025-02-21	191.46	192.95	188.20	188.20	177.17	148
2025-02-20	193.86	195.03	190.97	191.43	180.21	885
2025-02-19	193.77	195.06	192.79	193.32	181.98	276
2025-02-18	194.50	195.79	193.11	195.70	184.23	419
2025-02-14	196.55	198.07	194.75	194.99	183.56	87
2025-02-13	196.00	196.00	194.41	194.63	183.22	133
2025-02-12	199.15	199.15	194.82	195.22	183.77	71
2025-02-11	196.30	199.03	196.27	198.38	186.75	265

← NewerPage 7 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.