Pnc Financial Services Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	180.23	184.66	177.53	182.81	152.55	2,663,500
2022-04-01	184.24	185.89	180.21	181.14	151.16	2,485,100
2022-03-31	190.16	191.78	184.34	184.45	153.92	3,301,400
2022-03-30	194.04	194.39	189.21	190.73	159.16	1,980,600
2022-03-29	197.90	198.98	193.39	194.06	161.94	1,440,600
2022-03-28	194.74	195.10	191.56	194.71	162.48	1,789,900
2022-03-25	193.65	197.40	193.26	196.47	163.95	1,607,800
2022-03-24	193.93	194.66	192.06	193.25	161.27	1,585,500
2022-03-23	194.89	197.20	192.61	192.67	160.78	1,535,600
2022-03-22	196.27	199.43	195.38	197.37	164.70	1,958,100
2022-03-21	194.93	195.43	190.73	193.01	161.07	1,859,600
2022-03-18	194.92	195.00	188.97	192.97	161.03	5,386,000
2022-03-17	189.25	193.09	187.32	193.07	161.12	2,195,400
2022-03-16	188.40	192.84	187.41	192.39	160.55	2,057,600
2022-03-15	185.37	186.27	182.48	185.24	154.58	2,114,800
2022-03-14	183.79	186.52	182.19	183.36	153.01	2,421,300
2022-03-11	186.13	188.26	181.89	182.15	152.00	2,342,800
2022-03-10	184.08	185.55	182.10	184.96	154.35	2,314,900
2022-03-09	188.60	190.15	185.85	186.75	155.84	1,699,700
2022-03-08	182.33	187.00	180.00	181.60	151.54	3,016,500
2022-03-07	183.68	184.61	178.67	178.70	149.12	3,215,800
2022-03-04	186.57	187.54	182.11	184.87	154.27	2,823,800
2022-03-03	193.50	195.32	190.61	191.59	159.88	2,762,400
2022-03-02	190.00	195.11	189.46	193.70	161.64	2,303,800
2022-03-01	197.59	198.40	186.56	187.19	156.21	3,781,400
2022-02-28	196.53	199.58	196.29	199.25	166.27	2,555,900
2022-02-25	197.58	203.66	197.13	202.67	169.13	2,031,400
2022-02-24	192.00	196.09	189.64	195.61	163.23	2,833,100
2022-02-23	203.50	205.70	198.04	199.01	166.07	2,035,400
2022-02-22	201.94	205.74	200.57	203.08	169.47	2,659,400
2022-02-18	200.49	203.92	200.47	201.17	167.87	1,636,300
2022-02-17	206.46	206.99	201.12	201.30	167.98	1,884,500
2022-02-16	205.84	209.91	205.84	208.59	174.07	1,569,900
2022-02-15	207.02	208.22	205.62	207.19	172.90	3,863,900
2022-02-14	208.36	208.94	201.99	204.57	170.71	3,427,000
2022-02-11	209.02	212.75	206.16	207.36	173.04	2,302,000
2022-02-10	210.64	214.50	209.79	210.63	175.77	1,894,100
2022-02-09	212.23	212.68	209.98	210.76	175.88	2,129,500
2022-02-08	212.14	213.18	210.50	211.36	176.38	3,086,100
2022-02-07	211.16	211.93	209.51	209.70	174.99	2,383,200
2022-02-04	209.29	212.15	208.93	210.35	175.54	2,020,700
2022-02-03	211.76	212.57	207.76	208.01	173.58	1,544,300
2022-02-02	209.24	211.42	207.26	210.87	175.97	1,568,700
2022-02-01	205.83	209.98	204.44	209.74	175.03	2,392,700
2022-01-31	205.92	207.58	203.41	205.99	171.90	2,235,200
2022-01-28	204.11	208.41	202.72	208.22	173.76	1,798,400
2022-01-27	208.67	210.42	202.68	204.96	171.04	1,875,200
2022-01-26	206.82	208.92	202.75	206.01	171.91	1,641,000
2022-01-25	202.35	206.28	199.08	204.20	170.40	1,697,100
2022-01-24	196.55	204.86	194.47	204.11	170.33	3,535,500
2022-01-21	206.19	206.41	199.41	200.96	167.70	3,015,400
2022-01-20	208.00	211.72	206.39	206.90	172.66	2,401,300
2022-01-19	219.00	219.00	208.40	208.52	174.01	2,336,800
2022-01-18	223.02	224.08	215.54	216.88	180.98	3,205,300
2022-01-14	221.37	224.57	220.07	222.20	185.42	3,764,400
2022-01-13	225.70	228.14	225.70	226.45	187.93	1,925,600
2022-01-12	225.00	226.52	222.19	224.93	186.67	1,464,500
2022-01-11	223.44	224.53	220.56	223.84	185.76	2,403,000
2022-01-10	226.38	226.39	220.87	222.45	184.61	2,420,100
2022-01-07	220.52	224.52	220.07	223.73	185.67	2,173,600

← NewerPage 20 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.