Pnc Financial Services Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	150.48	153.69	150.35	151.68	130.10	2,144,700
2022-12-19	150.27	152.54	148.94	150.16	128.79	2,070,500
2022-12-16	148.86	150.89	148.05	150.39	128.99	7,000,000
2022-12-15	147.50	150.41	147.07	150.18	128.81	3,043,400
2022-12-14	153.37	154.67	149.20	149.62	128.33	3,205,800
2022-12-13	160.73	161.08	153.03	154.03	132.11	2,621,000
2022-12-12	154.59	156.76	152.14	156.70	134.40	2,349,400
2022-12-09	153.62	155.86	153.07	154.08	132.16	1,761,000
2022-12-08	155.85	157.01	153.61	154.34	132.38	1,927,100
2022-12-07	151.10	156.33	150.52	155.10	133.03	2,628,200
2022-12-06	152.99	153.79	149.69	151.86	130.25	2,563,100
2022-12-05	162.77	162.83	152.58	153.11	131.32	3,811,300
2022-12-02	162.72	164.60	162.24	164.23	140.86	1,569,900
2022-12-01	169.55	170.28	164.38	164.80	141.35	1,854,200
2022-11-30	163.78	168.54	159.78	168.26	144.32	3,296,800
2022-11-29	162.93	164.87	162.26	164.37	140.98	975,500
2022-11-28	166.04	166.77	162.29	162.61	139.47	1,525,800
2022-11-25	167.96	168.82	167.04	167.65	143.80	597,500
2022-11-23	164.75	166.89	164.50	166.50	142.81	1,278,200
2022-11-22	164.13	165.50	163.81	164.98	141.51	1,547,700
2022-11-21	161.00	163.34	160.22	162.66	139.52	1,420,700
2022-11-18	161.34	161.72	159.85	161.16	138.23	1,853,100
2022-11-17	159.09	159.85	157.39	158.80	136.20	2,031,000
2022-11-16	164.17	164.59	161.52	161.65	138.65	1,951,200
2022-11-15	165.43	167.63	161.48	164.14	140.78	2,210,400
2022-11-14	165.55	165.90	163.22	163.29	140.06	2,741,600
2022-11-11	164.94	167.50	164.16	165.76	142.17	2,754,900
2022-11-10	160.35	164.47	159.68	163.85	140.54	2,781,800
2022-11-09	157.11	157.68	154.11	155.55	133.42	2,438,100
2022-11-08	156.64	160.16	156.14	158.66	136.08	3,290,400
2022-11-07	158.26	159.18	155.71	156.70	134.40	2,256,300
2022-11-04	155.37	157.28	153.23	156.50	134.23	3,575,100
2022-11-03	157.00	157.59	152.94	153.31	131.50	2,484,900
2022-11-02	161.14	163.38	158.62	158.73	136.14	2,300,800
2022-11-01	162.92	163.40	160.82	161.81	138.79	1,495,200
2022-10-31	162.22	163.25	161.45	161.83	138.80	2,192,000
2022-10-28	161.92	163.30	160.53	162.87	139.70	2,204,500
2022-10-27	163.53	164.94	160.79	161.00	138.09	1,753,600
2022-10-26	163.88	164.85	161.62	161.72	138.71	1,985,900
2022-10-25	159.17	164.16	159.04	163.22	140.00	2,061,500
2022-10-24	157.25	161.21	156.53	160.44	137.61	2,154,800
2022-10-21	147.49	156.67	146.89	156.37	134.12	2,624,600
2022-10-20	150.53	152.97	147.07	147.98	126.92	1,952,100
2022-10-19	154.79	156.81	150.96	151.70	130.12	1,673,000
2022-10-18	159.71	159.85	154.65	156.16	133.94	2,485,100
2022-10-17	153.34	156.47	152.18	155.85	133.67	2,818,100
2022-10-14	150.00	154.89	148.81	149.70	128.40	4,731,600
2022-10-13	143.86	154.07	143.52	152.97	129.92	3,552,800
2022-10-12	147.00	148.28	145.78	146.12	124.10	1,723,500
2022-10-11	149.89	150.78	147.19	147.68	125.42	1,777,100
2022-10-10	152.44	153.43	149.95	150.85	128.12	1,244,200
2022-10-07	154.52	154.76	150.74	151.34	128.53	1,688,100
2022-10-06	158.09	159.00	155.35	155.71	132.24	1,756,900
2022-10-05	158.00	159.98	157.52	159.23	135.23	1,130,800
2022-10-04	156.16	160.74	156.11	160.64	136.43	2,099,900
2022-10-03	151.80	155.00	149.07	153.80	130.62	2,236,400
2022-09-30	150.75	153.69	149.22	149.42	126.90	2,140,700
2022-09-29	149.68	151.61	148.61	150.73	128.02	1,633,700
2022-09-28	148.16	152.46	148.15	151.59	128.75	1,762,900
2022-09-27	150.39	151.00	147.10	148.03	125.72	2,083,000

← NewerPage 17 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.