Pnc Financial Services Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	116.32	117.13	115.02	116.93	103.69	2,097,600
2023-09-07	117.00	118.59	115.72	115.77	102.66	2,009,400
2023-09-06	120.00	120.16	117.53	118.36	104.96	1,841,600
2023-09-05	121.73	123.22	120.41	120.49	106.85	1,604,900
2023-09-01	121.71	123.40	120.86	122.22	108.38	1,235,800
2023-08-31	121.03	122.42	119.99	120.73	107.06	1,981,300
2023-08-30	120.37	120.95	119.72	120.48	106.84	1,219,000
2023-08-29	118.72	121.20	118.43	120.59	106.94	1,311,800
2023-08-28	118.66	120.05	118.07	118.41	105.00	1,221,700
2023-08-25	118.25	119.10	117.10	117.74	104.41	1,794,600
2023-08-24	119.30	121.44	117.64	117.67	104.35	3,178,300
2023-08-23	118.97	119.71	118.12	119.41	105.89	1,670,200
2023-08-22	122.89	123.45	118.81	119.02	105.54	1,498,100
2023-08-21	123.67	123.97	121.52	122.93	109.01	1,191,700
2023-08-18	122.06	123.79	122.06	123.20	109.25	1,346,500
2023-08-17	123.15	124.60	122.70	123.50	109.52	1,511,200
2023-08-16	122.98	123.69	122.10	122.73	108.83	1,612,400
2023-08-15	125.44	125.74	123.20	123.60	109.61	2,081,000
2023-08-14	128.86	129.36	126.46	127.28	112.87	1,371,400
2023-08-11	127.35	129.95	127.19	129.94	115.23	1,203,400
2023-08-10	128.04	129.81	127.25	128.09	113.59	1,657,700
2023-08-09	128.83	130.00	127.29	127.35	112.93	1,729,500
2023-08-08	129.08	130.15	125.27	130.05	115.33	2,825,700
2023-08-07	132.24	132.87	131.46	132.40	117.41	1,698,600
2023-08-04	132.85	133.72	130.71	131.46	116.58	2,858,600
2023-08-03	133.82	134.13	132.43	133.02	117.96	2,173,000
2023-08-02	134.12	134.62	132.73	134.12	118.93	2,002,400
2023-08-01	136.21	136.70	134.22	135.43	120.10	2,442,400
2023-07-31	136.12	137.21	135.14	136.89	121.39	2,478,300
2023-07-28	134.56	136.08	133.02	135.50	120.16	1,736,400
2023-07-27	136.87	137.04	132.80	133.12	118.05	2,462,800
2023-07-26	135.11	137.03	133.32	136.01	120.61	2,971,400
2023-07-25	135.96	136.07	133.33	133.54	118.42	2,509,400
2023-07-24	133.87	136.94	133.43	135.60	120.25	2,910,100
2023-07-21	134.58	134.98	131.96	134.26	119.06	3,582,200
2023-07-20	132.26	134.13	131.14	133.99	118.82	3,554,400
2023-07-19	130.22	132.58	130.16	132.37	117.38	4,648,100
2023-07-18	125.01	132.32	124.40	130.35	115.59	4,679,300
2023-07-17	126.26	128.52	125.80	127.16	112.76	2,647,500
2023-07-14	130.00	130.32	125.63	125.79	111.55	2,507,200
2023-07-13	127.88	129.98	127.50	129.79	113.72	2,563,400
2023-07-12	128.45	130.45	126.97	127.23	111.48	2,508,100
2023-07-11	126.15	127.67	125.75	126.49	110.83	2,264,500
2023-07-10	124.82	126.81	124.76	125.36	109.84	1,734,400
2023-07-07	124.26	126.85	123.88	125.61	110.06	2,194,200
2023-07-06	124.83	124.83	121.63	123.88	108.54	2,515,100
2023-07-05	126.46	128.04	125.45	126.34	110.70	1,854,400
2023-07-03	126.45	128.33	126.11	127.53	111.74	1,193,700
2023-06-30	126.79	127.30	124.84	125.95	110.36	2,257,000
2023-06-29	124.74	126.50	124.50	125.68	110.12	2,272,100
2023-06-28	123.88	123.91	122.41	123.56	108.26	1,501,700
2023-06-27	123.43	124.80	122.57	124.01	108.66	1,715,700
2023-06-26	123.59	125.17	123.27	123.73	108.41	2,031,000
2023-06-23	122.26	123.44	121.76	123.03	107.80	2,399,200
2023-06-22	126.55	126.94	122.98	123.44	108.16	1,688,000
2023-06-21	126.35	126.80	125.27	126.66	110.98	2,319,300
2023-06-20	127.60	127.90	126.04	126.46	110.80	1,808,300
2023-06-16	129.38	129.38	127.37	128.47	112.56	3,465,200
2023-06-15	126.51	129.28	126.27	128.79	112.84	2,076,900
2023-06-14	129.50	130.34	126.11	126.52	110.86	2,024,700

← NewerPage 14 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.