Pnc Financial Services Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 173.56 | 175.73 | 173.21 | 174.92 | 161.94 | 1,531,400 |
| 2024-08-21 | 174.10 | 174.35 | 172.19 | 173.37 | 160.51 | 1,082,900 |
| 2024-08-20 | 173.69 | 174.45 | 173.14 | 173.59 | 160.71 | 1,323,800 |
| 2024-08-19 | 173.47 | 174.81 | 173.15 | 174.50 | 161.55 | 971,500 |
| 2024-08-16 | 171.80 | 174.00 | 171.80 | 173.00 | 160.16 | 1,365,500 |
| 2024-08-15 | 171.90 | 173.13 | 171.25 | 171.82 | 159.07 | 1,838,100 |
| 2024-08-14 | 168.31 | 169.20 | 167.00 | 168.37 | 155.88 | 1,764,400 |
| 2024-08-13 | 168.37 | 168.37 | 166.42 | 168.21 | 155.73 | 1,567,000 |
| 2024-08-12 | 170.63 | 171.94 | 166.80 | 167.02 | 154.63 | 1,772,300 |
| 2024-08-09 | 170.11 | 170.52 | 169.40 | 169.92 | 157.31 | 710,500 |
| 2024-08-08 | 168.39 | 170.59 | 168.32 | 170.28 | 157.65 | 1,497,300 |
| 2024-08-07 | 171.70 | 172.73 | 166.63 | 166.75 | 154.38 | 1,729,100 |
| 2024-08-06 | 165.94 | 170.14 | 165.15 | 169.09 | 156.54 | 2,114,900 |
| 2024-08-05 | 166.14 | 166.81 | 162.15 | 165.82 | 153.52 | 3,319,100 |
| 2024-08-02 | 173.82 | 173.82 | 169.09 | 170.00 | 157.39 | 2,917,000 |
| 2024-08-01 | 181.33 | 181.86 | 175.28 | 175.99 | 162.93 | 2,237,900 |
| 2024-07-31 | 181.50 | 182.79 | 180.37 | 181.10 | 167.66 | 1,863,300 |
| 2024-07-30 | 182.00 | 182.84 | 180.80 | 181.98 | 168.48 | 1,639,800 |
| 2024-07-29 | 181.36 | 181.83 | 180.20 | 181.00 | 167.57 | 1,782,400 |
| 2024-07-26 | 180.48 | 182.42 | 180.05 | 181.21 | 167.77 | 1,824,100 |
| 2024-07-25 | 178.21 | 182.51 | 177.55 | 180.00 | 166.64 | 1,843,300 |
| 2024-07-24 | 179.49 | 180.65 | 176.46 | 177.40 | 164.24 | 2,710,400 |
| 2024-07-23 | 176.51 | 179.60 | 175.71 | 178.62 | 165.37 | 1,401,200 |
| 2024-07-22 | 175.19 | 177.23 | 173.01 | 177.15 | 164.01 | 1,995,200 |
| 2024-07-19 | 176.67 | 177.93 | 174.20 | 175.51 | 162.49 | 1,601,100 |
| 2024-07-18 | 178.46 | 180.97 | 174.98 | 176.07 | 163.01 | 2,183,800 |
| 2024-07-17 | 177.40 | 180.86 | 176.56 | 179.71 | 166.38 | 2,562,500 |
| 2024-07-16 | 168.75 | 177.83 | 168.75 | 176.98 | 163.85 | 5,412,700 |
| 2024-07-15 | 168.75 | 170.91 | 167.75 | 169.02 | 156.48 | 2,719,200 |
| 2024-07-12 | 167.50 | 169.68 | 167.17 | 168.56 | 154.57 | 2,435,900 |
| 2024-07-11 | 165.81 | 169.11 | 165.36 | 168.30 | 154.33 | 3,299,000 |
| 2024-07-10 | 161.25 | 164.46 | 161.19 | 164.30 | 150.67 | 2,218,900 |
| 2024-07-09 | 158.04 | 162.07 | 157.72 | 161.51 | 148.11 | 1,878,900 |
| 2024-07-08 | 158.87 | 159.94 | 157.57 | 158.77 | 145.59 | 1,261,500 |
| 2024-07-05 | 158.10 | 158.31 | 155.90 | 156.51 | 143.52 | 975,100 |
| 2024-07-03 | 159.12 | 159.12 | 157.57 | 157.79 | 144.70 | 914,100 |
| 2024-07-02 | 155.52 | 158.90 | 155.45 | 158.84 | 145.66 | 1,326,000 |
| 2024-07-01 | 155.94 | 157.72 | 155.46 | 156.14 | 143.18 | 1,583,400 |
| 2024-06-28 | 153.08 | 155.85 | 152.84 | 155.48 | 142.58 | 2,706,200 |
| 2024-06-27 | 151.13 | 152.39 | 150.60 | 151.93 | 139.32 | 1,008,800 |
| 2024-06-26 | 150.98 | 152.59 | 150.28 | 151.81 | 139.21 | 1,842,300 |
| 2024-06-25 | 154.22 | 155.44 | 151.84 | 151.90 | 139.29 | 1,419,600 |
| 2024-06-24 | 154.05 | 156.85 | 152.95 | 154.90 | 142.05 | 1,445,500 |
| 2024-06-21 | 153.19 | 153.36 | 151.13 | 153.20 | 140.49 | 2,598,300 |
| 2024-06-20 | 153.01 | 153.96 | 152.37 | 153.18 | 140.47 | 1,299,900 |
| 2024-06-18 | 152.59 | 154.88 | 152.00 | 154.48 | 141.66 | 1,420,200 |
| 2024-06-17 | 150.67 | 152.87 | 150.02 | 152.78 | 140.10 | 974,000 |
| 2024-06-14 | 150.07 | 151.46 | 149.05 | 151.09 | 138.55 | 887,900 |
| 2024-06-13 | 152.33 | 152.66 | 150.37 | 151.75 | 139.16 | 918,300 |
| 2024-06-12 | 153.14 | 154.29 | 152.02 | 152.64 | 139.97 | 1,669,500 |
| 2024-06-11 | 151.40 | 151.40 | 148.08 | 150.25 | 137.78 | 2,732,300 |
| 2024-06-10 | 154.15 | 154.50 | 150.98 | 152.69 | 140.02 | 1,783,400 |
| 2024-06-07 | 153.75 | 156.70 | 153.75 | 155.88 | 142.94 | 698,800 |
| 2024-06-06 | 154.56 | 155.79 | 154.20 | 154.97 | 142.11 | 1,290,600 |
| 2024-06-05 | 154.90 | 155.22 | 153.50 | 154.60 | 141.77 | 1,219,100 |
| 2024-06-04 | 153.33 | 155.39 | 153.04 | 154.16 | 141.37 | 2,098,900 |
| 2024-06-03 | 158.00 | 158.35 | 153.29 | 155.01 | 142.15 | 1,450,700 |
| 2024-05-31 | 154.30 | 157.62 | 153.67 | 157.39 | 144.33 | 2,894,500 |
| 2024-05-30 | 152.51 | 154.79 | 151.64 | 153.92 | 141.15 | 2,865,700 |
| 2024-05-29 | 150.11 | 152.30 | 149.13 | 151.16 | 138.62 | 1,832,900 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 1992-11-16 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-14 | 2.0000 USD |
| 2026-07-20 | 2.0000 USD |
| 2026-04-14 | 1.7000 USD |
| 2026-01-20 | 1.7000 USD |
| 2025-10-14 | 1.7000 USD |
| 2025-07-15 | 1.7000 USD |
| 2025-04-16 | 1.6000 USD |
| 2025-01-15 | 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.