Pnc Financial Services Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	137.13	141.05	136.40	140.79	126.51	2,935,100
2023-12-01	133.69	139.05	133.29	139.00	124.90	2,580,700
2023-11-30	132.62	134.70	132.11	133.96	120.37	3,265,200
2023-11-29	130.47	133.17	130.10	132.38	118.95	2,492,800
2023-11-28	128.60	129.73	127.83	129.59	116.45	1,592,700
2023-11-27	127.74	129.06	127.49	128.85	115.78	1,415,800
2023-11-24	127.70	129.21	127.15	128.70	115.65	640,800
2023-11-22	128.54	128.75	127.08	127.95	114.97	1,036,300
2023-11-21	129.52	130.00	127.85	127.97	114.99	1,248,000
2023-11-20	129.74	130.81	128.05	130.34	117.12	1,674,500
2023-11-17	130.35	130.72	129.18	130.26	117.05	2,129,100
2023-11-16	128.90	129.66	128.19	129.34	116.22	1,838,200
2023-11-15	126.59	129.82	126.41	128.96	115.88	2,700,000
2023-11-14	122.75	127.07	122.75	126.66	113.81	2,766,900
2023-11-13	119.88	120.37	118.89	119.60	107.47	1,046,300
2023-11-10	120.51	121.04	118.56	120.43	108.21	1,585,700
2023-11-09	120.91	121.39	118.74	119.36	107.25	1,920,600
2023-11-08	120.77	120.77	118.92	120.26	108.06	1,599,700
2023-11-07	120.93	121.64	120.25	120.78	108.53	1,801,800
2023-11-06	123.22	123.69	120.67	121.55	109.22	1,690,200
2023-11-03	122.12	124.37	121.47	123.21	110.71	2,824,200
2023-11-02	114.51	119.92	114.51	119.85	107.69	2,822,400
2023-11-01	114.75	115.06	112.36	113.46	101.95	1,675,400
2023-10-31	113.37	114.52	112.36	114.47	102.86	2,233,500
2023-10-30	112.20	113.29	111.08	112.89	101.44	2,306,600
2023-10-27	113.65	113.82	110.80	111.24	99.957	1,854,600
2023-10-26	111.24	115.24	110.83	114.36	102.76	3,305,100
2023-10-25	110.58	111.60	109.40	111.29	100.00	2,214,600
2023-10-24	110.20	112.25	110.12	111.28	99.993	2,669,500
2023-10-23	111.41	113.16	109.45	109.71	98.582	3,069,000
2023-10-20	115.80	115.99	111.45	111.82	100.48	2,865,200
2023-10-19	115.10	118.97	115.02	115.66	103.93	2,867,900
2023-10-18	118.09	118.95	115.39	115.69	103.96	2,537,300
2023-10-17	117.76	121.44	117.60	119.13	107.05	2,614,100
2023-10-16	117.92	118.86	115.58	118.13	106.15	2,197,300
2023-10-13	120.65	121.09	116.25	118.14	104.76	5,576,500
2023-10-12	122.91	123.13	120.83	121.32	107.58	2,497,600
2023-10-11	123.07	124.25	122.04	122.74	108.84	1,840,200
2023-10-10	122.09	124.02	121.43	122.23	108.39	2,192,500
2023-10-09	119.41	121.32	118.68	120.86	107.18	2,404,900
2023-10-06	119.60	122.26	118.26	120.32	106.70	2,079,500
2023-10-05	119.33	120.99	119.11	120.38	106.75	2,692,800
2023-10-04	119.67	120.75	119.15	120.10	106.50	2,347,500
2023-10-03	120.63	122.00	119.37	119.78	106.22	2,285,600
2023-10-02	122.02	122.40	119.81	120.02	106.43	1,993,700
2023-09-29	123.96	124.82	122.45	122.77	108.87	1,749,500
2023-09-28	121.98	123.47	121.64	122.83	108.92	1,694,100
2023-09-27	121.88	122.11	120.11	121.81	108.02	2,163,700
2023-09-26	121.31	122.40	120.66	121.59	107.82	2,059,800
2023-09-25	120.37	122.68	120.01	122.62	108.74	1,368,500
2023-09-22	122.43	122.50	120.65	120.85	107.17	1,369,200
2023-09-21	123.09	124.65	122.12	122.17	108.34	1,501,300
2023-09-20	125.21	125.66	123.85	123.95	109.92	1,689,200
2023-09-19	125.11	125.49	123.20	124.19	110.13	1,171,800
2023-09-18	126.00	126.20	124.50	124.68	110.56	1,431,300
2023-09-15	126.02	127.44	125.69	126.35	112.04	3,619,500
2023-09-14	124.80	127.37	124.80	126.97	112.59	2,396,600
2023-09-13	126.00	126.64	122.85	123.61	109.61	2,747,800
2023-09-12	118.18	125.20	118.01	124.85	110.71	4,910,900
2023-09-11	118.09	119.42	117.64	118.02	104.66	1,242,000

← NewerPage 13 of 21 · 1,255 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.