Pnc Financial Services Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 154.33 | 154.73 | 152.27 | 152.34 | 139.70 | 1,224,000 |
| 2024-05-24 | 153.29 | 154.31 | 152.53 | 154.26 | 141.46 | 1,486,400 |
| 2024-05-23 | 156.41 | 156.49 | 152.66 | 152.77 | 140.09 | 1,704,500 |
| 2024-05-22 | 157.61 | 158.55 | 155.77 | 156.50 | 143.51 | 1,141,400 |
| 2024-05-21 | 157.29 | 158.66 | 157.00 | 158.55 | 145.39 | 1,168,000 |
| 2024-05-20 | 160.32 | 160.63 | 156.91 | 157.14 | 144.10 | 1,428,100 |
| 2024-05-17 | 162.07 | 162.07 | 160.28 | 160.35 | 147.04 | 1,075,100 |
| 2024-05-16 | 161.32 | 161.49 | 160.04 | 160.89 | 147.54 | 1,521,900 |
| 2024-05-15 | 160.91 | 161.88 | 160.22 | 161.34 | 147.95 | 1,313,300 |
| 2024-05-14 | 159.00 | 159.81 | 158.21 | 159.40 | 146.17 | 1,127,900 |
| 2024-05-13 | 158.51 | 158.80 | 157.63 | 158.05 | 144.93 | 1,359,500 |
| 2024-05-10 | 157.84 | 158.53 | 157.23 | 157.58 | 144.50 | 985,000 |
| 2024-05-09 | 155.90 | 157.76 | 155.36 | 157.12 | 144.08 | 1,558,800 |
| 2024-05-08 | 155.29 | 157.90 | 155.05 | 157.21 | 144.16 | 1,254,400 |
| 2024-05-07 | 157.04 | 157.37 | 155.60 | 156.15 | 143.19 | 1,092,300 |
| 2024-05-06 | 158.00 | 158.20 | 156.00 | 156.43 | 143.45 | 1,189,200 |
| 2024-05-03 | 157.36 | 158.25 | 156.12 | 156.22 | 143.26 | 1,141,500 |
| 2024-05-02 | 155.81 | 156.09 | 153.93 | 155.68 | 142.76 | 1,172,900 |
| 2024-05-01 | 153.24 | 156.72 | 152.90 | 153.98 | 141.20 | 1,436,600 |
| 2024-04-30 | 154.75 | 155.52 | 152.94 | 153.26 | 140.54 | 1,632,900 |
| 2024-04-29 | 156.13 | 157.15 | 155.48 | 155.78 | 142.85 | 1,388,100 |
| 2024-04-26 | 156.07 | 157.67 | 155.36 | 156.11 | 143.16 | 979,200 |
| 2024-04-25 | 157.37 | 158.00 | 154.45 | 156.30 | 143.33 | 1,220,300 |
| 2024-04-24 | 156.17 | 158.33 | 155.80 | 158.06 | 144.94 | 1,320,900 |
| 2024-04-23 | 156.50 | 158.36 | 155.86 | 157.61 | 144.53 | 2,137,000 |
| 2024-04-22 | 152.76 | 156.07 | 152.24 | 155.93 | 142.99 | 2,212,300 |
| 2024-04-19 | 148.99 | 152.70 | 148.66 | 152.30 | 139.66 | 2,370,100 |
| 2024-04-18 | 147.36 | 149.12 | 146.89 | 147.89 | 135.62 | 1,352,900 |
| 2024-04-17 | 149.06 | 149.46 | 145.78 | 147.25 | 135.03 | 1,897,100 |
| 2024-04-16 | 147.18 | 148.00 | 143.52 | 146.54 | 134.38 | 3,350,300 |
| 2024-04-15 | 152.36 | 154.42 | 149.31 | 149.56 | 137.15 | 2,159,800 |
| 2024-04-12 | 150.17 | 152.00 | 149.69 | 150.63 | 138.13 | 1,487,400 |
| 2024-04-11 | 155.43 | 155.43 | 151.81 | 154.08 | 139.87 | 1,361,800 |
| 2024-04-10 | 158.90 | 158.90 | 154.13 | 155.03 | 140.73 | 1,827,100 |
| 2024-04-09 | 161.26 | 162.14 | 159.35 | 161.40 | 146.52 | 1,306,800 |
| 2024-04-08 | 158.19 | 161.48 | 157.57 | 160.96 | 146.12 | 1,950,000 |
| 2024-04-05 | 156.75 | 157.71 | 155.82 | 157.37 | 142.86 | 1,874,000 |
| 2024-04-04 | 158.92 | 159.29 | 156.12 | 156.88 | 142.41 | 1,548,200 |
| 2024-04-03 | 157.63 | 159.53 | 156.29 | 157.14 | 142.65 | 1,388,700 |
| 2024-04-02 | 159.00 | 159.37 | 157.46 | 157.54 | 143.01 | 1,509,200 |
| 2024-04-01 | 161.40 | 161.54 | 159.67 | 159.94 | 145.19 | 1,397,000 |
| 2024-03-28 | 159.98 | 162.24 | 159.88 | 161.60 | 146.70 | 1,725,300 |
| 2024-03-27 | 155.97 | 160.10 | 155.51 | 159.97 | 145.22 | 1,712,900 |
| 2024-03-26 | 155.14 | 156.37 | 154.74 | 155.03 | 140.73 | 1,179,200 |
| 2024-03-25 | 156.16 | 157.18 | 154.49 | 155.04 | 140.74 | 1,136,600 |
| 2024-03-22 | 158.20 | 158.80 | 155.50 | 155.51 | 141.17 | 1,595,500 |
| 2024-03-21 | 154.62 | 158.46 | 154.62 | 157.81 | 143.26 | 2,656,400 |
| 2024-03-20 | 149.69 | 154.54 | 149.07 | 153.81 | 139.63 | 1,408,200 |
| 2024-03-19 | 149.31 | 150.94 | 149.12 | 150.11 | 136.27 | 2,053,000 |
| 2024-03-18 | 149.36 | 150.00 | 146.98 | 149.60 | 135.81 | 1,316,500 |
| 2024-03-15 | 147.22 | 150.19 | 147.22 | 148.78 | 135.06 | 3,969,600 |
| 2024-03-14 | 151.79 | 154.48 | 147.28 | 148.49 | 134.80 | 2,084,500 |
| 2024-03-13 | 151.52 | 153.23 | 151.38 | 152.72 | 138.64 | 1,893,600 |
| 2024-03-12 | 153.00 | 153.69 | 150.32 | 150.98 | 137.06 | 1,840,300 |
| 2024-03-11 | 150.36 | 153.00 | 149.00 | 152.84 | 138.75 | 1,882,600 |
| 2024-03-08 | 151.60 | 151.75 | 150.19 | 150.33 | 136.47 | 1,324,300 |
| 2024-03-07 | 151.42 | 153.24 | 149.60 | 150.44 | 136.57 | 2,112,700 |
| 2024-03-06 | 148.81 | 152.66 | 147.09 | 150.38 | 136.51 | 7,478,800 |
| 2024-03-05 | 153.32 | 157.31 | 152.93 | 155.12 | 140.82 | 2,748,500 |
| 2024-03-04 | 150.99 | 156.39 | 150.34 | 153.74 | 139.56 | 5,796,800 |
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.