Pnc Financial Services Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	126.11	130.45	124.92	127.35	110.21	5,179,800
2023-03-17	127.79	128.30	122.31	123.72	107.07	9,095,300
2023-03-16	124.50	131.60	120.95	130.12	112.61	7,677,700
2023-03-15	126.09	126.62	122.72	125.05	108.22	7,609,800
2023-03-14	137.50	138.70	126.94	130.53	112.96	8,289,500
2023-03-13	129.33	132.97	124.21	130.06	112.55	14,700,700
2023-03-10	134.21	141.64	132.30	137.16	118.70	6,957,800
2023-03-09	143.98	143.98	137.46	137.87	119.31	4,320,000
2023-03-08	145.17	146.32	144.22	145.13	125.60	2,574,700
2023-03-07	151.32	151.65	145.15	145.72	126.11	3,520,400
2023-03-06	153.88	155.34	152.63	152.68	132.13	2,454,200
2023-03-03	151.61	153.48	151.11	152.89	132.31	2,465,800
2023-03-02	153.85	154.30	148.54	150.24	130.02	3,523,000
2023-03-01	156.98	157.31	154.29	155.21	134.32	2,504,800
2023-02-28	158.56	158.88	157.41	157.92	136.66	2,740,900
2023-02-27	160.07	161.15	157.29	157.70	136.47	1,488,300
2023-02-24	156.51	158.74	155.27	158.49	137.16	1,553,400
2023-02-23	157.87	158.67	155.60	158.10	136.82	3,004,000
2023-02-22	155.24	156.67	154.81	156.30	135.26	2,630,700
2023-02-21	156.86	157.52	154.96	155.48	134.55	1,843,200
2023-02-17	158.00	158.74	156.92	158.59	137.24	1,797,100
2023-02-16	158.52	159.94	157.92	158.30	136.99	1,781,700
2023-02-15	159.49	161.78	159.08	160.00	138.46	1,813,100
2023-02-14	160.36	161.70	159.11	161.13	139.44	1,122,100
2023-02-13	159.03	161.33	158.29	160.98	139.31	1,227,800
2023-02-10	158.21	159.34	157.59	159.34	137.89	1,863,700
2023-02-09	162.35	162.70	158.28	158.88	137.50	1,637,300
2023-02-08	161.06	163.14	160.76	161.56	139.81	1,929,500
2023-02-07	162.45	164.00	160.33	162.94	141.01	3,890,900
2023-02-06	164.07	164.70	162.59	163.00	141.06	1,567,600
2023-02-03	164.70	167.12	164.10	165.39	143.13	1,507,700
2023-02-02	165.50	166.81	163.11	166.17	143.80	1,930,100
2023-02-01	163.85	166.57	162.17	164.79	142.61	1,844,200
2023-01-31	163.00	165.44	161.78	165.43	143.16	2,295,100
2023-01-30	162.19	163.45	162.05	162.86	140.94	1,947,100
2023-01-27	161.99	165.09	161.95	163.17	141.21	2,046,900
2023-01-26	161.02	161.99	159.31	161.93	140.13	1,397,200
2023-01-25	157.22	160.72	156.63	160.18	138.62	2,227,500
2023-01-24	159.73	159.73	157.49	158.42	137.10	1,631,600
2023-01-23	155.22	160.99	154.55	159.34	137.89	2,433,200
2023-01-20	148.44	155.11	147.31	154.87	134.02	4,166,500
2023-01-19	150.50	150.88	147.10	148.02	128.10	5,764,300
2023-01-18	152.49	155.21	149.59	152.07	131.60	6,677,800
2023-01-17	163.13	163.55	161.16	161.85	140.07	3,608,200
2023-01-13	164.75	165.26	161.36	164.00	141.93	4,379,400
2023-01-12	167.00	169.07	166.64	168.82	144.80	2,169,700
2023-01-11	165.12	166.69	165.05	165.84	142.24	3,197,900
2023-01-10	163.49	165.05	162.46	164.94	141.47	2,139,900
2023-01-09	164.95	166.86	163.09	164.28	140.91	2,473,700
2023-01-06	162.50	164.79	158.92	164.21	140.84	2,250,100
2023-01-05	160.96	161.64	157.31	159.37	136.69	2,173,900
2023-01-04	161.60	166.10	160.65	163.73	140.43	2,107,600
2023-01-03	159.65	161.60	157.67	159.52	136.82	1,650,600
2022-12-30	157.24	158.57	156.22	157.94	135.47	1,035,000
2022-12-29	156.25	158.05	155.61	157.83	135.37	994,300
2022-12-28	156.32	157.03	155.35	155.86	133.68	974,600
2022-12-27	155.36	156.64	154.33	155.96	133.77	733,000
2022-12-23	154.23	156.14	154.18	155.02	132.96	1,027,600
2022-12-22	153.17	154.54	151.09	154.29	132.34	1,522,100
2022-12-21	153.65	155.49	153.26	153.90	132.00	1,541,600

← NewerPage 16 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.