Pnc Financial Services Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	147.46	148.16	145.28	147.81	134.18	1,750,200
2024-02-29	147.95	148.75	145.93	147.20	133.63	2,726,000
2024-02-28	145.20	147.74	145.20	145.69	132.26	1,178,400
2024-02-27	145.47	146.76	144.87	145.95	132.49	1,206,800
2024-02-26	145.40	147.00	144.73	144.85	131.49	1,416,200
2024-02-23	145.26	147.83	144.71	146.12	132.65	1,837,900
2024-02-22	145.79	148.00	144.83	145.39	131.98	2,457,300
2024-02-21	145.57	146.71	139.69	146.57	133.06	2,795,300
2024-02-20	148.02	148.42	146.39	146.70	133.17	2,044,300
2024-02-16	148.42	149.91	147.69	148.85	135.12	1,466,200
2024-02-15	148.75	150.26	147.37	149.63	135.83	1,991,800
2024-02-14	146.63	147.89	145.97	147.87	134.24	1,265,300
2024-02-13	146.78	147.20	142.80	145.26	131.87	2,121,400
2024-02-12	147.77	150.16	147.35	149.14	135.39	1,612,700
2024-02-09	147.87	148.38	146.68	147.77	134.14	1,157,600
2024-02-08	147.17	148.18	145.84	147.93	134.29	1,492,600
2024-02-07	149.30	149.88	146.30	148.17	134.51	3,150,200
2024-02-06	145.80	150.05	145.64	149.29	135.52	3,915,000
2024-02-05	146.47	147.84	145.43	145.83	132.38	1,665,500
2024-02-02	143.98	148.90	142.40	148.13	134.47	4,080,500
2024-02-01	151.54	151.74	144.89	145.44	132.03	5,011,100
2024-01-31	151.77	155.40	150.89	151.21	137.27	2,041,100
2024-01-30	153.30	154.72	152.81	154.25	140.03	1,236,800
2024-01-29	151.00	153.51	150.84	153.48	139.33	1,176,400
2024-01-26	151.07	152.28	150.58	151.60	137.62	999,300
2024-01-25	152.00	152.00	149.25	151.25	137.30	1,368,800
2024-01-24	150.90	151.56	150.03	150.23	136.38	1,368,700
2024-01-23	149.82	150.77	148.17	149.91	136.09	1,843,900
2024-01-22	151.09	152.63	149.32	149.43	135.65	2,767,600
2024-01-19	147.00	150.94	146.29	150.79	136.89	2,222,600
2024-01-18	148.95	149.39	145.06	146.29	132.80	2,708,300
2024-01-17	147.26	152.32	146.44	148.82	135.10	2,878,500
2024-01-16	147.72	149.88	143.83	149.02	135.28	4,159,000
2024-01-12	151.79	152.86	147.96	148.92	135.19	3,013,400
2024-01-11	154.53	154.54	149.88	152.54	137.07	2,239,800
2024-01-10	154.50	155.42	153.21	155.18	139.44	1,515,700
2024-01-09	156.22	156.22	154.01	154.51	138.84	1,678,400
2024-01-08	156.00	157.69	154.58	157.52	141.54	1,522,900
2024-01-05	153.17	157.14	152.30	156.23	140.38	2,116,200
2024-01-04	151.89	154.12	151.82	152.53	137.06	2,785,800
2024-01-03	154.80	155.45	151.40	151.66	136.28	2,098,600
2024-01-02	153.98	157.41	153.13	156.50	140.63	2,473,200
2023-12-29	155.27	156.11	154.52	154.85	139.14	1,572,600
2023-12-28	155.44	156.21	154.95	155.63	139.84	1,153,300
2023-12-27	153.50	155.05	152.62	155.00	139.28	1,245,400
2023-12-26	152.34	154.58	151.95	154.10	138.47	1,066,700
2023-12-22	151.79	153.49	151.56	152.47	137.00	1,202,100
2023-12-21	150.99	153.07	150.43	151.77	136.38	1,683,500
2023-12-20	153.80	155.38	149.58	149.67	134.49	2,353,000
2023-12-19	151.45	154.88	150.48	154.60	138.92	2,373,500
2023-12-18	152.81	152.81	149.97	151.41	136.05	2,648,700
2023-12-15	152.90	154.47	151.76	152.33	136.88	5,912,600
2023-12-14	149.65	154.13	148.05	153.31	137.76	4,269,900
2023-12-13	140.67	146.45	140.34	146.32	131.48	2,455,300
2023-12-12	140.93	141.75	140.14	140.85	126.56	1,317,400
2023-12-11	141.28	141.75	140.22	141.00	126.70	2,254,300
2023-12-08	139.94	141.54	139.20	140.67	126.40	2,444,400
2023-12-07	140.14	141.15	139.19	139.77	125.59	2,249,500
2023-12-06	139.99	142.06	139.00	139.36	125.22	2,000,300
2023-12-05	139.97	140.28	138.47	138.66	124.60	2,147,600

← NewerPage 12 of 79 · 4,729 trading daysOlder →

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.