Pnc Financial Services Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	107.71	110.07	107.64	108.72	87.870	3,221,700
2020-10-27	111.06	111.08	108.98	109.19	88.250	1,793,700
2020-10-26	113.36	113.40	110.08	111.63	90.222	1,739,900
2020-10-23	116.22	116.52	113.60	114.81	92.792	1,435,700
2020-10-22	110.87	115.39	110.62	115.32	93.204	1,825,000
2020-10-21	112.02	112.73	110.46	110.64	89.421	1,281,700
2020-10-20	110.98	113.85	110.98	112.06	90.569	1,826,000
2020-10-19	111.91	112.23	109.76	109.99	88.896	1,949,900
2020-10-16	109.58	111.51	108.89	111.48	90.100	1,982,600
2020-10-15	108.34	109.56	107.55	109.56	88.549	2,503,100
2020-10-14	112.18	114.39	109.54	109.83	87.837	2,675,900
2020-10-13	115.86	116.23	111.90	112.51	89.981	2,314,400
2020-10-12	115.51	116.83	115.22	116.28	92.996	1,517,300
2020-10-09	117.11	117.22	114.84	115.48	92.356	1,963,500
2020-10-08	115.80	117.03	115.10	116.54	93.204	2,514,100
2020-10-07	114.34	117.04	114.25	115.18	92.116	2,387,000
2020-10-06	115.99	117.16	112.59	113.17	90.509	1,943,200
2020-10-05	113.47	114.97	112.50	114.80	91.812	1,852,000
2020-10-02	108.09	113.00	107.79	112.16	89.701	2,125,200
2020-10-01	110.05	110.90	108.37	109.43	87.517	1,596,500
2020-09-30	107.55	110.28	107.36	109.91	87.901	2,501,100
2020-09-29	107.50	107.76	105.16	106.93	85.518	1,625,300
2020-09-28	106.82	109.15	106.55	108.13	86.478	1,543,000
2020-09-25	102.26	105.05	102.01	104.90	83.895	1,381,300
2020-09-24	103.43	105.39	101.58	103.45	82.735	1,895,800
2020-09-23	105.73	107.34	102.42	102.48	81.959	2,013,000
2020-09-22	108.18	108.84	104.17	105.36	84.262	2,879,400
2020-09-21	108.92	110.57	107.48	108.84	87.046	2,097,800
2020-09-18	110.99	112.40	110.67	111.76	89.381	2,233,000
2020-09-17	111.58	113.59	111.00	111.88	89.477	1,767,400
2020-09-16	111.15	115.13	110.74	113.64	90.884	2,254,100
2020-09-15	113.70	114.43	110.70	111.29	89.005	1,998,400
2020-09-14	111.50	115.08	111.23	114.18	91.316	1,504,300
2020-09-11	109.08	111.26	108.35	110.75	88.573	1,632,000
2020-09-10	110.61	111.59	108.19	108.22	86.550	2,031,400
2020-09-09	111.28	111.28	109.77	109.91	87.901	1,074,900
2020-09-08	111.61	112.11	108.84	110.30	88.213	2,045,300
2020-09-04	113.97	115.56	111.34	113.10	90.453	1,466,800
2020-09-03	113.76	116.67	110.94	111.67	89.309	1,869,700
2020-09-02	111.00	113.00	110.62	112.40	89.893	1,624,900
2020-09-01	109.81	112.39	109.54	111.60	89.253	1,705,800
2020-08-31	112.04	112.26	111.10	111.20	88.933	2,158,300
2020-08-28	113.20	113.20	111.41	112.35	89.853	1,311,800
2020-08-27	110.04	113.48	109.55	112.50	89.973	1,857,200
2020-08-26	110.51	111.32	109.52	110.31	88.221	2,058,200
2020-08-25	111.45	112.00	109.57	110.77	88.589	2,044,200
2020-08-24	106.89	109.88	106.50	109.80	87.813	1,704,700
2020-08-21	105.80	106.99	105.50	106.45	85.134	2,208,300
2020-08-20	105.08	106.43	104.41	106.08	84.838	2,003,900
2020-08-19	106.87	108.75	106.17	106.39	85.086	1,989,200
2020-08-18	109.94	110.33	106.81	107.08	85.638	2,431,300
2020-08-17	110.40	111.05	109.54	110.33	88.237	2,513,600
2020-08-14	109.80	112.49	109.50	111.75	89.373	1,831,000
2020-08-13	110.46	111.79	109.83	111.01	88.781	1,271,000
2020-08-12	114.73	114.85	110.40	112.00	89.573	2,005,600
2020-08-11	112.74	115.29	111.93	112.47	89.949	2,910,700
2020-08-10	110.15	111.61	109.38	109.66	87.701	2,066,900
2020-08-07	105.83	110.03	105.81	109.70	87.733	2,797,800
2020-08-06	105.79	107.38	105.65	107.03	85.598	1,632,600
2020-08-05	106.19	106.78	105.36	106.56	85.222	2,290,700

← NewerPage 26 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.