Pnc Financial Services Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	175.03	175.60	173.09	173.84	142.42	2,151,400
2021-04-21	171.03	175.24	170.14	175.13	143.48	1,590,300
2021-04-20	175.62	176.20	170.96	171.73	140.69	2,268,000
2021-04-19	179.35	180.78	176.94	177.72	145.60	1,514,700
2021-04-16	177.51	180.25	176.62	178.86	146.53	2,503,400
2021-04-15	178.38	178.54	172.12	174.79	143.20	3,215,500
2021-04-14	177.01	180.74	176.71	179.34	145.99	1,936,300
2021-04-13	179.71	179.80	177.11	177.62	144.59	1,427,700
2021-04-12	180.63	181.40	179.77	180.81	147.18	1,326,100
2021-04-09	179.76	180.36	178.30	180.21	146.69	1,302,300
2021-04-08	177.33	178.52	174.50	178.11	144.98	1,195,600
2021-04-07	178.30	179.65	176.61	178.25	145.10	1,951,400
2021-04-06	177.66	178.83	175.96	177.40	144.41	1,833,800
2021-04-05	179.53	180.36	177.84	178.76	145.51	1,866,800
2021-04-01	174.45	177.49	174.38	177.41	144.41	1,501,800
2021-03-31	177.49	177.85	174.64	175.41	142.79	1,970,100
2021-03-30	176.00	179.07	175.78	177.62	144.59	1,556,600
2021-03-29	176.82	177.66	173.20	174.49	142.04	1,935,300
2021-03-26	179.23	180.31	177.10	179.68	146.26	2,130,200
2021-03-25	170.64	177.23	169.61	177.00	144.08	1,999,800
2021-03-24	171.36	173.14	170.24	170.25	138.59	1,476,000
2021-03-23	169.69	172.30	168.44	169.40	137.89	1,341,900
2021-03-22	172.71	173.56	169.59	171.22	139.38	1,971,300
2021-03-19	176.61	178.06	174.17	175.79	143.10	6,435,600
2021-03-18	180.87	184.33	178.99	179.86	146.41	1,995,300
2021-03-17	179.25	180.96	176.62	178.43	145.24	1,460,300
2021-03-16	176.60	176.90	173.74	176.58	143.74	1,632,400
2021-03-15	180.79	181.06	176.60	178.53	145.33	1,851,100
2021-03-12	179.95	181.53	178.93	181.41	147.67	1,964,900
2021-03-11	176.37	178.32	175.04	176.93	144.02	1,298,700
2021-03-10	173.54	178.38	173.15	177.78	144.72	1,549,300
2021-03-09	175.26	176.98	172.04	173.63	141.34	2,345,800
2021-03-08	177.74	181.35	177.08	178.82	145.56	2,029,300
2021-03-05	175.40	176.90	169.64	176.46	143.64	2,086,500
2021-03-04	173.14	174.87	169.08	172.58	140.48	2,060,900
2021-03-03	174.54	176.87	173.00	173.35	141.11	2,099,200
2021-03-02	173.22	177.81	171.85	173.09	140.90	1,806,800
2021-03-01	171.37	174.48	169.71	173.07	140.88	2,142,900
2021-02-26	172.13	172.62	168.28	168.36	137.05	2,749,400
2021-02-25	180.30	180.85	173.20	173.26	141.04	1,793,100
2021-02-24	173.67	179.36	173.67	178.48	145.29	2,008,300
2021-02-23	173.52	174.01	170.16	173.22	141.00	2,449,400
2021-02-22	169.98	172.01	169.60	170.52	138.81	1,850,600
2021-02-19	167.32	171.22	167.07	170.41	138.72	1,380,600
2021-02-18	166.21	167.45	164.46	166.91	135.87	1,266,800
2021-02-17	169.36	170.12	166.68	167.55	136.39	2,224,100
2021-02-16	163.52	171.00	162.75	169.91	138.31	2,947,500
2021-02-12	159.59	162.50	159.33	162.27	132.09	1,230,800
2021-02-11	159.82	161.30	157.71	159.31	129.68	1,387,500
2021-02-10	159.43	160.98	157.91	160.11	130.33	1,628,300
2021-02-09	157.98	158.66	156.62	158.14	128.73	1,555,700
2021-02-08	156.81	158.83	156.69	158.79	129.26	1,310,700
2021-02-05	158.02	158.50	155.88	156.94	127.75	1,260,300
2021-02-04	153.39	156.76	153.33	156.68	127.54	1,569,600
2021-02-03	149.95	152.50	149.90	152.20	123.89	1,784,200
2021-02-02	147.83	152.90	147.56	150.40	122.43	1,778,100
2021-02-01	144.74	146.30	143.69	145.86	118.73	1,481,900
2021-01-29	147.67	147.77	142.98	143.52	116.83	2,686,800
2021-01-28	146.76	148.78	145.48	147.79	120.30	1,515,900
2021-01-27	145.83	145.83	141.60	144.44	117.58	2,958,700

← NewerPage 24 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.