Pnc Financial Services Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	150.81	152.29	148.34	148.74	126.33	1,837,200
2022-09-23	152.71	153.61	149.90	151.92	129.03	1,630,400
2022-09-22	159.49	159.49	154.44	154.67	131.36	1,642,100
2022-09-21	163.80	164.50	158.42	158.45	134.57	1,645,100
2022-09-20	164.05	164.81	162.43	163.83	139.14	1,330,400
2022-09-19	161.73	165.67	161.07	165.31	140.40	1,159,400
2022-09-16	163.27	164.17	161.32	163.83	139.14	2,569,100
2022-09-15	163.13	166.89	162.69	165.05	140.18	1,731,000
2022-09-14	161.73	162.91	159.33	162.41	137.94	1,929,900
2022-09-13	162.82	163.81	160.04	160.85	136.61	1,945,700
2022-09-12	165.45	167.24	165.12	166.28	141.22	2,138,700
2022-09-09	163.66	165.19	163.01	164.34	139.57	1,984,800
2022-09-08	158.87	163.02	157.97	162.85	138.31	1,657,900
2022-09-07	155.13	160.18	154.95	159.61	135.56	1,921,900
2022-09-06	158.42	158.42	154.15	156.37	132.81	1,857,800
2022-09-02	160.48	162.00	156.66	157.25	133.55	1,433,000
2022-09-01	157.57	158.56	155.75	158.45	134.57	1,704,500
2022-08-31	160.10	160.42	157.96	158.00	134.19	3,090,600
2022-08-30	160.94	160.94	158.44	159.30	135.29	1,586,800
2022-08-29	161.26	161.74	159.16	160.12	135.99	1,572,100
2022-08-26	169.45	169.84	162.03	162.19	137.75	1,642,000
2022-08-25	167.68	170.00	167.16	168.90	143.45	1,619,700
2022-08-24	165.88	167.67	165.32	167.40	142.17	1,383,100
2022-08-23	166.73	167.94	166.33	166.49	141.40	840,400
2022-08-22	168.89	168.89	166.06	166.46	141.37	1,269,000
2022-08-19	172.02	172.73	169.95	170.79	145.05	1,240,800
2022-08-18	173.89	173.91	172.30	173.50	147.35	691,900
2022-08-17	172.79	174.32	172.43	173.34	147.22	936,400
2022-08-16	173.15	176.34	173.15	175.04	148.66	948,300
2022-08-15	172.97	174.44	172.35	173.93	147.72	910,200
2022-08-12	173.03	174.64	171.77	174.63	148.31	1,188,000
2022-08-11	171.29	172.60	170.58	171.94	146.03	1,563,100
2022-08-10	168.24	170.92	167.51	169.46	143.92	2,324,000
2022-08-09	166.06	167.00	165.26	165.92	140.92	918,900
2022-08-08	168.29	168.84	165.87	166.04	141.02	927,200
2022-08-05	164.22	168.08	163.66	167.04	141.87	1,556,200
2022-08-04	164.87	165.82	163.41	164.08	139.35	1,473,400
2022-08-03	164.69	166.30	163.41	165.35	140.43	1,151,900
2022-08-02	165.53	165.72	163.24	163.31	138.70	1,597,400
2022-08-01	163.88	166.29	162.49	166.06	141.04	1,159,000
2022-07-29	163.50	166.57	163.25	165.94	140.93	2,122,200
2022-07-28	162.77	163.85	160.57	162.90	138.35	1,732,400
2022-07-27	162.37	164.47	161.52	163.00	138.44	2,153,100
2022-07-26	163.44	166.18	161.65	161.72	137.35	1,574,100
2022-07-25	163.32	165.58	162.24	164.70	139.88	1,294,200
2022-07-22	161.86	163.78	160.90	161.76	137.38	1,457,300
2022-07-21	159.39	161.74	158.97	161.61	137.26	1,547,500
2022-07-20	158.99	160.61	157.88	160.15	136.02	1,683,100
2022-07-19	156.85	160.82	156.33	160.19	136.05	2,018,600
2022-07-18	156.03	159.21	153.39	154.67	131.36	2,219,900
2022-07-15	148.00	154.15	146.39	153.42	130.30	4,838,700
2022-07-14	150.57	151.93	149.51	150.96	128.21	2,120,400
2022-07-13	155.14	155.89	151.42	154.31	131.06	3,068,700
2022-07-12	158.00	160.45	156.18	157.09	133.42	1,681,300
2022-07-11	160.95	161.58	158.89	160.22	134.80	1,776,000
2022-07-08	162.98	163.68	160.54	161.38	135.78	1,456,700
2022-07-07	161.09	162.94	160.50	162.31	136.56	1,561,100
2022-07-06	160.09	161.48	158.53	160.03	134.64	1,692,900
2022-07-05	158.00	161.15	155.68	161.09	135.53	1,936,100
2022-07-01	157.27	161.51	155.20	161.30	135.71	2,165,200

← NewerPage 18 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.