Pnc Financial Services Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	200.39	203.90	200.02	203.30	167.67	1,864,600
2021-10-11	203.69	204.93	200.93	201.05	165.81	1,420,100
2021-10-08	201.55	203.87	200.71	202.76	167.22	1,021,400
2021-10-07	202.78	203.63	201.18	201.80	166.43	1,570,600
2021-10-06	199.52	201.00	196.80	200.82	165.62	1,428,500
2021-10-05	199.47	202.16	198.16	200.49	165.35	1,924,900
2021-10-04	197.81	200.98	196.43	198.09	163.37	1,334,900
2021-10-01	194.53	199.96	193.94	198.31	163.55	1,501,400
2021-09-30	198.89	198.91	195.45	195.64	161.35	1,455,300
2021-09-29	198.53	199.05	196.90	197.44	162.84	1,955,400
2021-09-28	200.66	202.18	197.06	197.72	163.07	1,973,900
2021-09-27	197.63	200.46	197.25	200.20	165.11	1,696,900
2021-09-24	193.61	196.25	193.51	194.50	160.41	1,195,400
2021-09-23	189.44	195.00	189.44	193.61	159.68	1,312,200
2021-09-22	185.95	188.98	185.90	187.67	154.78	1,309,200
2021-09-21	185.60	186.83	183.95	183.97	151.73	1,242,700
2021-09-20	183.73	185.04	181.68	184.67	152.31	2,406,200
2021-09-17	189.90	191.37	188.31	188.92	155.81	2,850,400
2021-09-16	191.61	192.86	189.14	189.90	156.62	985,400
2021-09-15	187.43	191.32	187.43	190.18	156.85	1,613,400
2021-09-14	195.02	196.06	186.02	188.35	155.34	3,781,900
2021-09-13	193.84	195.72	192.66	194.46	160.38	1,295,000
2021-09-10	193.85	193.85	191.33	191.66	158.07	1,358,300
2021-09-09	191.47	194.54	191.18	192.28	158.58	1,577,800
2021-09-08	191.53	192.24	190.42	191.72	158.12	1,822,600
2021-09-07	192.40	194.73	191.92	192.21	158.52	2,196,800
2021-09-03	191.77	192.85	190.63	191.52	157.95	1,529,200
2021-09-02	189.44	192.49	189.22	191.71	158.11	1,719,800
2021-09-01	191.75	191.75	188.18	189.48	156.27	1,792,500
2021-08-31	191.00	192.34	189.66	191.10	157.61	2,229,900
2021-08-30	195.00	195.00	190.10	190.61	157.20	1,714,800
2021-08-27	191.50	194.74	191.12	194.51	160.42	1,337,200
2021-08-26	193.12	193.90	190.63	191.00	157.53	1,002,000
2021-08-25	189.43	193.43	188.45	192.13	158.46	1,637,100
2021-08-24	187.14	189.19	187.11	188.48	155.45	1,401,400
2021-08-23	187.00	188.65	186.83	187.27	154.45	1,148,000
2021-08-20	184.14	186.51	183.58	185.82	153.25	1,400,000
2021-08-19	183.65	186.08	183.04	184.34	152.03	1,412,300
2021-08-18	186.36	189.24	185.41	185.56	153.04	967,000
2021-08-17	188.21	189.62	184.94	187.75	154.85	1,096,500
2021-08-16	188.96	189.79	186.43	189.65	156.41	1,484,500
2021-08-13	193.82	194.35	189.84	190.38	157.01	1,560,900
2021-08-12	193.93	195.33	192.96	193.40	159.51	1,580,700
2021-08-11	192.50	193.95	190.26	193.90	159.92	3,874,400
2021-08-10	188.85	193.75	188.85	191.70	158.10	1,618,900
2021-08-09	189.59	191.78	188.20	190.01	156.71	986,900
2021-08-06	189.35	192.03	188.97	190.27	156.92	1,248,000
2021-08-05	186.95	188.19	185.75	186.68	153.96	1,082,500
2021-08-04	184.04	187.21	183.50	185.02	152.59	1,008,600
2021-08-03	183.51	187.32	180.43	186.34	153.68	1,552,800
2021-08-02	183.53	186.70	181.31	181.78	149.92	1,025,900
2021-07-30	184.49	186.40	181.71	182.41	150.44	1,020,400
2021-07-29	185.67	186.14	183.48	185.16	152.71	825,300
2021-07-28	185.00	185.56	182.29	183.76	151.55	814,500
2021-07-27	182.09	185.00	180.87	184.27	151.98	893,200
2021-07-26	183.65	185.51	183.00	184.52	152.18	873,800
2021-07-23	183.10	185.19	181.98	183.02	150.94	1,019,500
2021-07-22	184.50	184.96	180.67	181.72	149.87	1,931,300
2021-07-21	183.67	186.25	183.54	184.87	152.47	1,440,700
2021-07-20	177.86	183.47	177.21	181.60	149.77	1,722,600

← NewerPage 22 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.