Pnc Financial Services Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	154.03	159.46	152.54	157.77	132.74	2,296,100
2022-06-29	160.25	160.25	157.07	157.37	132.40	1,132,800
2022-06-28	162.57	164.95	159.73	159.75	134.41	1,577,500
2022-06-27	164.00	164.45	160.46	161.45	135.84	1,462,800
2022-06-24	156.91	162.95	156.52	162.84	137.01	3,039,200
2022-06-23	155.63	156.47	153.16	155.80	131.08	2,157,500
2022-06-22	154.90	158.04	154.80	156.61	131.76	1,868,500
2022-06-21	157.62	158.70	155.47	156.49	131.66	2,184,600
2022-06-17	150.00	155.46	149.51	154.09	129.64	6,732,300
2022-06-16	153.74	153.93	150.67	151.48	127.45	3,403,800
2022-06-15	156.68	159.02	154.56	156.51	131.68	1,918,100
2022-06-14	156.13	159.41	154.28	155.66	130.96	1,932,600
2022-06-13	154.39	158.68	154.06	155.53	130.86	2,955,300
2022-06-10	158.87	161.70	157.41	158.33	133.21	2,252,200
2022-06-09	169.15	169.49	162.94	163.00	137.14	2,103,200
2022-06-08	171.71	171.71	168.89	169.90	142.95	1,112,800
2022-06-07	170.82	173.35	170.72	173.20	145.72	1,221,100
2022-06-06	174.99	176.33	172.82	173.08	145.62	924,700
2022-06-03	173.58	175.25	172.81	173.30	145.81	1,267,300
2022-06-02	172.41	175.56	170.96	175.51	147.67	1,418,000
2022-06-01	175.84	176.00	170.14	172.44	145.08	1,325,900
2022-05-31	172.53	176.47	172.18	175.41	147.58	2,995,500
2022-05-27	172.76	175.06	172.56	175.05	147.28	1,651,800
2022-05-26	168.90	174.35	168.47	172.95	145.51	2,648,800
2022-05-25	162.86	169.16	162.83	167.63	141.04	2,814,400
2022-05-24	161.70	163.82	158.71	163.26	137.36	2,218,600
2022-05-23	158.82	163.62	158.51	162.17	136.44	2,047,500
2022-05-20	155.57	157.16	152.35	155.98	131.23	2,014,500
2022-05-19	154.14	156.10	152.69	154.75	130.20	2,049,800
2022-05-18	159.11	159.53	155.35	155.93	131.19	1,905,200
2022-05-17	158.18	161.23	157.67	160.43	134.98	1,846,300
2022-05-16	157.08	157.75	153.13	155.27	130.64	2,598,500
2022-05-13	161.05	161.45	156.75	157.44	132.46	2,162,100
2022-05-12	158.88	160.52	156.20	159.30	134.03	2,030,600
2022-05-11	162.54	166.55	159.65	159.83	134.47	1,756,100
2022-05-10	164.71	166.23	159.62	161.84	136.16	2,005,600
2022-05-09	164.57	165.62	162.70	163.67	137.70	2,050,500
2022-05-06	168.46	168.83	164.59	166.62	140.19	2,342,000
2022-05-05	171.47	171.79	166.33	168.87	142.08	1,881,600
2022-05-04	169.52	174.28	168.52	173.72	146.16	2,186,500
2022-05-03	169.12	171.60	168.03	169.66	142.74	2,250,100
2022-05-02	168.40	169.10	164.10	167.54	140.96	2,395,000
2022-04-29	170.70	172.15	165.59	166.10	139.75	3,452,800
2022-04-28	171.80	171.95	168.33	171.08	143.94	2,930,400
2022-04-27	168.82	171.74	168.05	170.43	143.39	2,405,500
2022-04-26	170.14	172.54	168.96	169.46	142.58	2,489,400
2022-04-25	171.84	172.77	168.03	172.50	145.13	3,113,700
2022-04-22	177.91	178.33	173.07	173.25	145.76	3,203,200
2022-04-21	180.95	183.11	176.92	177.58	149.41	2,367,600
2022-04-20	180.39	183.19	179.51	179.64	151.14	2,149,700
2022-04-19	176.81	178.62	175.98	178.05	149.80	3,328,200
2022-04-18	173.95	177.31	173.95	175.75	147.87	2,962,400
2022-04-14	178.87	180.72	174.26	175.00	147.24	3,475,000
2022-04-13	177.75	180.15	176.97	178.44	150.13	2,422,800
2022-04-12	182.25	184.03	178.56	179.75	151.23	1,825,800
2022-04-11	184.57	188.59	183.67	183.98	153.53	2,588,600
2022-04-08	183.20	185.16	181.94	184.70	154.13	2,694,700
2022-04-07	181.05	182.55	177.32	181.38	151.36	2,303,200
2022-04-06	180.83	182.47	180.15	180.96	151.01	1,904,000
2022-04-05	181.61	185.23	181.21	182.39	152.20	1,710,500

← NewerPage 19 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.