Pnc Financial Services Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	218.34	220.69	214.75	220.57	183.05	2,970,700
2022-01-05	216.74	218.36	212.23	212.39	176.26	2,771,900
2022-01-04	210.18	218.84	210.18	215.89	179.16	2,491,200
2022-01-03	204.60	208.52	203.01	208.22	172.80	2,199,500
2021-12-31	200.43	201.90	200.34	200.52	166.41	925,200
2021-12-30	201.89	203.17	200.83	201.00	166.81	689,500
2021-12-29	201.74	202.42	200.41	201.24	167.01	684,100
2021-12-28	200.30	202.68	200.19	201.17	166.95	669,700
2021-12-27	198.81	201.32	197.90	201.07	166.86	977,600
2021-12-23	198.81	200.77	197.87	197.93	164.26	707,800
2021-12-22	196.60	197.84	195.80	197.12	163.59	922,800
2021-12-21	194.41	198.70	194.26	196.87	163.38	2,352,100
2021-12-20	194.37	194.39	189.26	192.55	159.79	2,411,600
2021-12-17	201.51	201.58	195.04	197.24	163.69	3,511,700
2021-12-16	201.06	204.89	199.91	201.79	167.46	1,244,300
2021-12-15	199.98	200.39	196.08	198.08	164.38	1,397,700
2021-12-14	196.85	201.27	196.66	198.81	164.99	1,601,000
2021-12-13	200.15	200.19	195.94	196.21	162.83	1,901,800
2021-12-10	203.97	204.84	199.60	201.56	167.27	1,237,600
2021-12-09	200.89	202.67	199.75	200.73	166.58	1,231,000
2021-12-08	203.50	204.37	200.49	202.09	167.71	1,355,800
2021-12-07	201.64	204.44	201.04	203.30	168.72	1,339,200
2021-12-06	199.75	202.75	198.03	199.96	165.94	1,412,300
2021-12-03	201.86	202.15	196.07	197.73	164.09	1,642,400
2021-12-02	197.75	203.31	197.01	201.85	167.51	1,578,200
2021-12-01	202.02	202.38	195.32	195.45	162.20	1,653,700
2021-11-30	198.71	200.26	196.06	197.00	163.49	3,748,200
2021-11-29	203.84	204.16	199.57	200.88	166.71	2,668,700
2021-11-26	201.40	201.87	196.88	200.10	166.06	1,459,000
2021-11-24	208.30	210.24	207.25	208.63	173.14	1,433,700
2021-11-23	205.88	209.22	205.00	209.09	173.52	1,658,100
2021-11-22	202.76	206.50	200.79	204.15	169.42	1,746,500
2021-11-19	198.90	199.79	195.78	199.36	165.45	1,858,100
2021-11-18	202.30	204.08	200.58	200.91	166.73	1,283,100
2021-11-17	205.09	205.39	201.44	202.46	168.02	1,213,800
2021-11-16	204.99	206.52	203.78	205.53	170.57	1,210,000
2021-11-15	204.59	205.22	203.23	204.82	169.98	1,433,700
2021-11-12	205.43	205.63	202.20	203.61	168.97	1,490,700
2021-11-11	205.55	206.82	205.03	205.60	170.62	1,063,600
2021-11-10	207.56	208.26	205.15	205.41	170.47	1,513,600
2021-11-09	206.13	207.97	205.21	207.04	171.82	1,129,500
2021-11-08	208.23	209.15	206.63	208.17	172.76	943,100
2021-11-05	209.52	211.15	205.72	207.10	171.87	1,157,700
2021-11-04	211.86	211.86	206.00	207.71	172.38	1,440,800
2021-11-03	209.18	213.58	208.73	212.70	176.52	1,439,300
2021-11-02	209.89	210.55	208.90	210.10	174.36	1,627,000
2021-11-01	212.97	213.51	209.75	210.64	174.81	1,247,400
2021-10-29	213.96	214.50	210.41	211.03	175.13	1,776,700
2021-10-28	213.98	214.99	212.33	213.05	176.81	1,440,300
2021-10-27	215.04	216.49	212.77	212.91	176.69	1,512,500
2021-10-26	216.71	217.22	215.37	216.07	179.31	1,281,400
2021-10-25	216.92	217.00	215.51	216.56	179.72	2,124,100
2021-10-22	213.86	217.60	213.86	216.08	179.32	1,890,900
2021-10-21	212.72	213.50	210.59	212.73	176.54	1,490,400
2021-10-20	206.82	213.01	205.55	212.80	176.60	2,352,100
2021-10-19	201.90	206.87	201.26	206.83	171.65	1,955,400
2021-10-18	197.68	200.89	197.62	200.84	166.67	2,134,400
2021-10-15	195.62	202.20	195.38	199.13	165.25	3,557,600
2021-10-14	202.98	203.22	200.26	202.50	168.05	1,875,100
2021-10-13	202.64	202.89	198.25	201.76	166.40	1,353,700

← NewerPage 21 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.