Pnc Financial Services Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 249.62 | 249.62 | 246.75 | 249.26 | 246.99 | 1,714,400 |
| 2026-07-22 | 250.00 | 253.10 | 249.45 | 252.51 | 250.21 | 1,780,800 |
| 2026-07-21 | 249.33 | 251.25 | 247.43 | 250.38 | 248.10 | 1,826,900 |
| 2026-07-20 | 251.80 | 252.71 | 248.88 | 250.14 | 247.86 | 2,531,200 |
| 2026-07-17 | 254.15 | 256.49 | 250.04 | 252.86 | 248.57 | 2,192,000 |
| 2026-07-16 | 255.37 | 256.26 | 252.53 | 255.20 | 250.87 | 2,381,300 |
| 2026-07-15 | 251.60 | 255.56 | 248.10 | 254.15 | 249.84 | 3,046,700 |
| 2026-07-14 | 254.50 | 256.22 | 249.33 | 251.88 | 247.61 | 2,585,600 |
| 2026-07-13 | 253.67 | 253.67 | 249.92 | 252.85 | 248.56 | 2,266,100 |
| 2026-07-10 | 253.05 | 254.19 | 251.75 | 251.91 | 247.64 | 2,892,800 |
| 2026-07-09 | 247.51 | 251.06 | 246.76 | 250.91 | 246.66 | 2,117,000 |
| 2026-07-08 | 252.80 | 252.80 | 245.39 | 246.53 | 242.35 | 2,143,700 |
| 2026-07-07 | 255.16 | 256.00 | 253.84 | 254.01 | 249.70 | 1,552,600 |
| 2026-07-06 | 249.28 | 253.28 | 248.31 | 253.18 | 248.89 | 2,249,800 |
| 2026-07-02 | 253.45 | 254.00 | 247.34 | 249.49 | 245.26 | 1,378,800 |
| 2026-07-01 | 246.05 | 252.73 | 244.87 | 251.62 | 247.36 | 2,220,800 |
| 2026-06-30 | 246.05 | 247.47 | 244.69 | 246.22 | 242.05 | 1,602,600 |
| 2026-06-29 | 244.46 | 247.97 | 243.00 | 246.73 | 242.55 | 2,366,700 |
| 2026-06-26 | 246.03 | 246.03 | 243.08 | 244.99 | 240.84 | 2,668,800 |
| 2026-06-25 | 242.66 | 249.01 | 241.71 | 245.28 | 241.12 | 2,751,600 |
| 2026-06-24 | 238.88 | 240.37 | 238.00 | 239.92 | 235.85 | 2,650,900 |
| 2026-06-23 | 235.69 | 238.86 | 234.37 | 238.67 | 234.62 | 2,586,300 |
| 2026-06-22 | 233.75 | 235.46 | 232.21 | 234.71 | 230.73 | 2,233,500 |
| 2026-06-18 | 233.64 | 236.09 | 231.33 | 232.04 | 228.11 | 4,931,900 |
| 2026-06-17 | 234.69 | 237.67 | 231.66 | 233.13 | 229.18 | 2,589,900 |
| 2026-06-16 | 233.29 | 235.75 | 232.22 | 234.69 | 230.71 | 2,970,200 |
| 2026-06-15 | 238.77 | 239.84 | 229.74 | 230.56 | 226.65 | 3,834,300 |
| 2026-06-12 | 235.50 | 238.32 | 234.13 | 237.66 | 233.63 | 1,859,400 |
| 2026-06-11 | 234.00 | 235.93 | 232.33 | 233.94 | 229.97 | 2,477,200 |
| 2026-06-10 | 233.00 | 236.09 | 231.59 | 232.64 | 228.70 | 2,744,600 |
| 2026-06-09 | 229.00 | 232.93 | 226.77 | 232.18 | 228.24 | 2,810,700 |
| 2026-06-08 | 228.69 | 230.17 | 226.76 | 227.14 | 223.29 | 1,683,300 |
| 2026-06-05 | 227.72 | 230.44 | 225.70 | 228.37 | 224.50 | 1,298,300 |
| 2026-06-04 | 220.09 | 227.27 | 220.09 | 227.08 | 223.23 | 1,797,000 |
| 2026-06-03 | 219.66 | 220.60 | 217.51 | 218.27 | 214.57 | 1,806,100 |
| 2026-06-02 | 215.80 | 221.81 | 215.20 | 221.00 | 217.25 | 1,948,400 |
| 2026-06-01 | 217.80 | 219.94 | 215.78 | 216.07 | 212.41 | 1,496,000 |
| 2026-05-29 | 219.35 | 221.66 | 218.35 | 221.12 | 217.37 | 2,930,300 |
| 2026-05-28 | 219.94 | 221.52 | 218.19 | 219.78 | 216.05 | 1,591,300 |
| 2026-05-27 | 221.63 | 223.04 | 219.71 | 220.80 | 217.06 | 1,368,700 |
| 2026-05-26 | 219.99 | 222.25 | 219.25 | 220.81 | 217.07 | 1,387,300 |
| 2026-05-22 | 219.82 | 220.96 | 218.60 | 219.23 | 215.51 | 1,204,500 |
| 2026-05-21 | 215.69 | 218.68 | 214.55 | 218.37 | 214.67 | 1,608,800 |
| 2026-05-20 | 214.48 | 218.09 | 211.88 | 216.83 | 213.15 | 2,087,900 |
| 2026-05-19 | 213.13 | 215.34 | 211.35 | 213.27 | 209.66 | 1,319,000 |
| 2026-05-18 | 213.57 | 215.72 | 212.99 | 213.72 | 210.10 | 1,452,900 |
| 2026-05-15 | 213.32 | 213.74 | 210.86 | 212.84 | 209.23 | 2,469,800 |
| 2026-05-14 | 211.95 | 214.10 | 211.61 | 213.45 | 209.83 | 1,572,100 |
| 2026-05-13 | 214.14 | 215.09 | 209.70 | 209.86 | 206.30 | 1,661,000 |
| 2026-05-12 | 215.04 | 216.29 | 210.91 | 215.21 | 211.56 | 1,529,800 |
| 2026-05-11 | 217.31 | 219.06 | 213.77 | 214.59 | 210.95 | 2,698,300 |
| 2026-05-08 | 220.19 | 221.05 | 216.47 | 216.85 | 213.17 | 1,619,300 |
| 2026-05-07 | 220.94 | 223.05 | 218.48 | 219.29 | 215.57 | 1,268,600 |
| 2026-05-06 | 223.43 | 226.01 | 221.81 | 222.42 | 218.65 | 1,326,900 |
| 2026-05-05 | 218.52 | 223.00 | 217.97 | 221.63 | 217.87 | 1,232,400 |
| 2026-05-04 | 219.17 | 221.41 | 217.15 | 218.04 | 214.34 | 1,286,200 |
| 2026-05-01 | 223.23 | 223.67 | 220.70 | 220.71 | 216.97 | 1,028,900 |
| 2026-04-30 | 217.55 | 224.29 | 216.64 | 223.00 | 219.22 | 2,318,700 |
| 2026-04-29 | 220.48 | 222.33 | 217.79 | 218.71 | 215.00 | 1,626,500 |
| 2026-04-28 | 223.18 | 223.92 | 220.22 | 220.89 | 217.15 | 1,685,700 |
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.