Pnc Financial Services Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	151.37	151.70	147.82	148.06	120.52	1,775,500
2021-01-25	150.36	151.10	146.87	150.47	122.48	2,043,900
2021-01-22	151.47	153.06	151.33	152.57	124.19	1,835,400
2021-01-21	156.29	156.29	152.99	153.69	125.11	2,286,000
2021-01-20	156.00	156.43	154.66	156.26	127.20	1,635,900
2021-01-19	155.76	156.52	154.21	156.00	126.99	2,560,800
2021-01-15	157.18	158.74	154.37	154.78	125.99	3,289,200
2021-01-14	160.11	162.07	159.54	161.50	130.53	2,036,900
2021-01-13	160.06	161.50	158.28	159.10	128.59	1,986,900
2021-01-12	161.00	162.65	159.58	161.73	130.71	2,025,100
2021-01-11	157.20	159.96	155.46	159.38	128.81	1,978,600
2021-01-08	158.48	159.22	156.10	158.19	127.85	1,842,300
2021-01-07	159.11	162.74	158.95	159.00	128.51	2,520,800
2021-01-06	152.31	158.25	152.15	156.51	126.49	3,067,000
2021-01-05	149.20	150.57	147.29	148.36	119.91	2,907,500
2021-01-04	149.68	149.76	146.05	149.15	120.55	2,229,500
2020-12-31	146.75	149.31	145.83	149.00	120.42	1,353,900
2020-12-30	145.47	147.34	145.08	146.89	118.72	1,002,600
2020-12-29	146.59	146.67	144.64	144.87	117.09	1,015,400
2020-12-28	147.02	148.38	145.85	146.54	118.44	1,686,800
2020-12-24	146.43	146.69	144.67	146.15	118.12	518,800
2020-12-23	144.79	147.67	144.16	146.70	118.57	1,317,100
2020-12-22	144.91	145.18	142.50	143.73	116.17	2,197,200
2020-12-21	146.05	147.23	142.66	144.60	116.87	2,646,500
2020-12-18	144.98	145.49	143.23	144.91	117.12	4,523,400
2020-12-17	144.97	145.69	143.58	145.02	117.21	1,565,800
2020-12-16	143.85	145.48	142.88	145.25	117.39	1,767,700
2020-12-15	142.64	143.65	141.07	143.15	115.70	2,206,500
2020-12-14	145.37	145.42	141.03	141.79	114.60	2,210,900
2020-12-11	142.94	143.76	139.30	143.66	116.11	1,541,100
2020-12-10	142.50	144.15	141.67	143.99	116.38	1,635,900
2020-12-09	142.66	143.82	141.49	143.28	115.80	2,053,900
2020-12-08	140.06	142.43	139.80	141.43	114.31	1,364,800
2020-12-07	141.44	141.95	139.52	141.81	114.61	1,634,300
2020-12-04	142.80	143.50	141.43	142.53	115.20	1,526,100
2020-12-03	140.72	142.13	139.84	141.25	114.16	2,609,900
2020-12-02	139.90	141.69	139.64	141.38	114.27	1,849,400
2020-12-01	140.24	141.40	139.89	140.72	113.73	3,129,500
2020-11-30	138.28	139.54	137.77	138.07	111.59	4,297,600
2020-11-27	140.60	140.69	138.75	139.79	112.98	1,178,200
2020-11-25	139.10	141.82	137.48	140.65	113.68	3,066,400
2020-11-24	136.64	140.24	136.15	140.11	113.24	2,933,900
2020-11-23	132.22	134.16	130.66	133.65	108.02	2,151,100
2020-11-20	128.81	130.32	127.75	128.90	104.18	2,245,100
2020-11-19	128.06	130.36	126.25	130.30	105.31	2,205,600
2020-11-18	127.52	131.31	126.57	129.30	104.50	3,782,400
2020-11-17	124.92	127.07	123.27	126.89	102.55	3,668,100
2020-11-16	125.77	127.02	124.50	126.29	102.07	5,431,000
2020-11-13	122.00	123.78	121.50	122.78	99.233	1,560,900
2020-11-12	123.31	123.31	118.79	121.00	97.795	2,269,700
2020-11-11	127.40	127.40	123.02	125.44	101.38	3,130,700
2020-11-10	129.00	129.00	126.00	126.74	102.43	3,765,800
2020-11-09	125.56	129.56	125.05	127.98	103.44	3,978,400
2020-11-06	117.84	117.84	114.14	114.68	92.687	1,682,200
2020-11-05	113.13	117.60	113.10	117.17	94.699	2,069,300
2020-11-04	116.20	116.49	112.20	112.86	91.216	2,136,100
2020-11-03	117.29	120.08	116.86	119.39	96.493	3,057,500
2020-11-02	113.49	116.14	112.19	114.45	92.501	3,411,600
2020-10-30	109.46	112.01	108.59	111.88	90.424	2,261,500
2020-10-29	108.19	110.66	106.85	109.82	88.759	1,813,100

← NewerPage 25 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.