Pnc Financial Services Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	179.20	180.94	176.43	177.80	146.64	1,653,300
2021-07-16	190.13	190.37	182.81	183.43	151.28	1,445,300
2021-07-15	186.46	191.78	185.76	189.50	156.29	2,042,700
2021-07-14	186.40	191.45	185.49	188.34	154.30	2,564,700
2021-07-13	190.67	191.27	187.98	189.28	155.07	1,551,500
2021-07-12	187.68	192.35	185.87	191.91	157.23	1,778,600
2021-07-09	186.75	190.02	185.97	189.67	155.39	1,744,000
2021-07-08	183.61	184.88	181.68	183.23	150.11	2,887,000
2021-07-07	186.00	188.42	185.54	186.58	152.86	1,108,900
2021-07-06	190.82	192.44	185.67	187.96	153.99	2,147,100
2021-07-02	193.47	193.55	191.06	192.79	157.95	1,599,200
2021-07-01	191.47	192.44	190.39	191.74	157.09	1,045,400
2021-06-30	189.58	191.41	189.56	190.76	156.28	1,291,400
2021-06-29	192.98	194.49	189.47	190.47	156.05	1,689,700
2021-06-28	192.41	192.41	189.91	191.60	156.97	1,681,900
2021-06-25	190.03	193.66	188.90	193.36	158.41	1,814,700
2021-06-24	186.50	189.67	185.04	189.18	154.99	1,690,900
2021-06-23	184.50	186.39	184.10	185.13	151.67	1,017,300
2021-06-22	183.63	185.14	181.67	183.91	150.67	1,415,300
2021-06-21	180.44	184.35	179.74	184.15	150.87	1,386,300
2021-06-18	180.64	180.64	177.69	178.33	146.10	3,944,200
2021-06-17	192.04	192.04	181.73	182.45	149.48	2,544,000
2021-06-16	188.36	191.54	186.13	190.11	155.75	1,715,600
2021-06-15	187.20	190.07	186.76	189.27	155.06	1,594,500
2021-06-14	188.92	189.07	185.89	187.11	153.29	1,718,500
2021-06-11	189.28	190.50	187.79	189.20	155.01	1,317,100
2021-06-10	193.48	193.60	188.67	188.75	154.64	1,236,100
2021-06-09	192.59	193.06	190.61	190.79	156.31	1,309,500
2021-06-08	191.30	194.30	189.55	194.10	159.02	1,524,100
2021-06-07	194.77	194.77	192.70	193.11	158.21	907,800
2021-06-04	195.81	196.23	193.31	194.00	158.94	1,403,900
2021-06-03	195.20	198.38	194.04	195.88	160.48	1,329,500
2021-06-02	196.69	196.87	193.89	195.42	160.10	1,102,600
2021-06-01	197.77	197.82	194.61	195.82	160.43	1,494,400
2021-05-28	194.32	195.20	192.11	194.68	159.50	857,100
2021-05-27	194.69	195.50	192.54	194.12	159.04	2,515,300
2021-05-26	193.24	194.00	190.45	191.90	157.22	1,687,600
2021-05-25	194.74	196.10	191.45	191.70	157.05	1,741,500
2021-05-24	194.44	194.86	192.89	193.99	158.93	901,300
2021-05-21	192.58	194.30	191.31	193.48	158.51	1,356,500
2021-05-20	192.99	193.30	189.87	191.05	156.52	1,325,700
2021-05-19	191.97	193.00	188.68	192.89	158.03	2,594,300
2021-05-18	199.68	200.15	193.77	193.91	158.86	2,022,200
2021-05-17	198.24	199.94	197.41	199.03	163.06	1,240,500
2021-05-14	196.43	199.91	196.25	199.38	163.35	1,071,000
2021-05-13	189.80	197.51	189.71	196.01	160.58	1,302,400
2021-05-12	196.81	197.31	189.64	190.41	156.00	2,321,000
2021-05-11	197.78	200.47	193.22	194.04	158.97	2,822,300
2021-05-10	203.01	203.88	198.43	198.56	162.67	2,007,800
2021-05-07	194.27	199.19	193.94	198.91	162.96	1,194,000
2021-05-06	196.37	198.28	193.13	198.18	162.36	1,642,700
2021-05-05	193.66	196.50	191.44	194.61	159.44	1,861,400
2021-05-04	186.96	193.66	186.08	193.32	158.38	2,734,400
2021-05-03	188.67	189.26	186.72	188.12	154.12	1,248,700
2021-04-30	187.94	189.12	186.75	186.95	153.16	1,347,100
2021-04-29	187.49	189.43	187.09	189.17	154.98	1,322,900
2021-04-28	184.02	186.13	183.95	185.26	151.78	1,612,600
2021-04-27	179.50	183.83	179.50	183.58	150.40	1,831,400
2021-04-26	179.27	181.74	179.00	180.24	147.67	1,620,600
2021-04-23	174.31	179.14	173.53	178.04	145.86	2,031,300

← NewerPage 23 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.