Pnc Financial Services Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	129.50	130.34	126.11	126.52	110.86	2,024,700
2023-06-13	126.62	129.40	126.34	128.86	112.91	3,344,500
2023-06-12	128.51	130.34	125.70	127.41	111.64	2,980,200
2023-06-09	128.64	130.54	128.38	128.93	112.97	2,365,800
2023-06-08	126.98	129.42	126.06	128.86	112.91	2,942,400
2023-06-07	126.26	128.18	124.53	127.56	111.77	3,203,800
2023-06-06	122.95	127.88	122.50	126.38	110.73	2,509,700
2023-06-05	124.01	124.39	121.89	123.28	108.02	2,829,500
2023-06-02	121.68	124.19	120.76	123.58	108.28	3,105,500
2023-06-01	117.23	120.03	114.72	119.74	104.91	2,964,900
2023-05-31	118.00	118.37	114.17	115.83	101.49	3,715,000
2023-05-30	119.53	120.00	116.90	118.85	104.13	1,787,200
2023-05-26	119.31	119.36	117.86	118.78	104.07	1,803,600
2023-05-25	119.77	120.67	118.53	118.99	104.26	1,776,500
2023-05-24	120.16	120.83	119.29	120.25	105.36	2,062,400
2023-05-23	120.58	124.60	120.04	121.49	106.45	3,221,600
2023-05-22	119.44	120.45	117.81	120.42	105.51	2,452,400
2023-05-19	120.64	120.65	116.90	118.48	103.81	2,679,800
2023-05-18	118.77	120.47	117.45	120.15	105.27	3,077,100
2023-05-17	113.49	119.29	113.49	119.25	104.49	4,488,300
2023-05-16	113.73	114.36	111.40	111.59	97.774	2,243,600
2023-05-15	111.90	114.16	111.70	113.67	99.596	2,256,100
2023-05-12	113.70	113.70	110.31	111.58	97.765	2,212,400
2023-05-11	112.56	113.63	111.22	112.70	98.746	2,511,300
2023-05-10	117.29	117.65	113.78	113.97	99.859	3,473,300
2023-05-09	115.65	116.59	114.57	115.70	101.37	3,063,800
2023-05-08	118.00	118.38	115.54	116.99	102.51	2,867,100
2023-05-05	116.61	117.96	114.95	116.18	101.80	4,790,800
2023-05-04	113.38	115.61	111.84	113.64	99.570	6,975,900
2023-05-03	120.09	120.90	116.56	116.65	102.21	5,764,500
2023-05-02	123.25	123.25	117.78	119.14	104.39	8,595,100
2023-05-01	126.48	126.77	121.41	122.00	106.89	9,064,200
2023-04-28	126.71	132.34	126.40	130.25	114.12	3,942,900
2023-04-27	128.66	129.40	127.38	128.02	112.17	3,124,400
2023-04-26	123.45	129.59	123.41	127.85	112.02	6,547,400
2023-04-25	122.44	124.65	121.12	123.70	108.38	4,996,000
2023-04-24	124.00	124.65	122.64	124.27	108.88	2,333,600
2023-04-21	124.74	125.35	122.89	123.38	108.10	3,537,900
2023-04-20	126.60	126.93	124.26	125.60	110.05	3,720,500
2023-04-19	124.60	129.65	123.64	128.37	112.48	5,967,200
2023-04-18	125.09	125.60	122.10	124.76	109.31	4,718,800
2023-04-17	120.18	125.13	118.71	125.09	109.60	6,292,900
2023-04-14	121.50	122.29	117.51	121.85	105.45	12,921,100
2023-04-13	120.00	121.69	118.49	121.41	105.07	4,856,200
2023-04-12	123.05	123.28	119.45	119.70	103.59	4,446,300
2023-04-11	122.10	123.21	121.43	122.31	105.85	2,726,500
2023-04-10	121.22	122.90	120.86	122.20	105.75	3,234,800
2023-04-06	120.00	124.10	119.79	121.88	105.48	3,507,200
2023-04-05	120.81	123.19	120.33	121.43	105.09	3,550,000
2023-04-04	125.88	126.25	121.28	122.83	106.30	3,480,100
2023-04-03	126.91	127.90	124.65	125.00	108.18	4,845,300
2023-03-31	128.45	128.85	126.36	127.10	109.99	3,600,500
2023-03-30	131.09	131.19	126.73	127.03	109.93	3,064,200
2023-03-29	128.97	129.75	127.66	128.92	111.57	2,575,600
2023-03-28	124.48	126.97	124.00	126.86	109.78	2,703,800
2023-03-27	128.72	129.57	124.25	125.02	108.19	3,467,100
2023-03-24	120.00	124.17	119.27	124.15	107.44	4,137,300
2023-03-23	125.58	126.11	121.57	122.13	105.69	5,851,300
2023-03-22	130.58	131.08	124.39	124.40	107.66	4,249,900
2023-03-21	131.50	132.58	129.71	131.62	113.90	4,103,900

← NewerPage 15 of 79 · 4,730 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.