Pnc Financial Services Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	106.14	106.14	104.83	105.29	84.206	1,645,300
2020-08-03	106.54	107.60	105.30	105.93	84.718	1,913,200
2020-07-31	106.45	106.78	104.06	106.67	85.310	2,082,300
2020-07-30	106.45	106.62	104.34	106.27	84.990	1,736,700
2020-07-29	104.32	109.30	104.05	108.95	87.134	2,604,900
2020-07-28	104.41	105.63	104.41	104.83	83.839	1,335,800
2020-07-27	105.75	105.75	103.84	104.92	83.911	1,884,300
2020-07-24	108.07	108.87	106.73	106.84	85.446	1,991,200
2020-07-23	106.01	108.28	105.85	107.34	85.846	2,062,500
2020-07-22	106.64	107.79	106.05	106.63	85.278	2,529,900
2020-07-21	103.69	108.28	103.69	107.70	86.134	3,502,400
2020-07-20	102.00	103.63	101.55	102.94	82.327	2,401,000
2020-07-17	104.29	105.13	102.99	103.02	82.391	2,953,300
2020-07-16	101.85	106.67	101.34	104.99	83.966	4,029,200
2020-07-15	103.87	105.33	101.70	104.07	82.311	3,991,000
2020-07-14	102.66	103.36	100.40	101.26	80.089	3,445,800
2020-07-13	102.50	104.26	101.52	102.68	81.212	3,573,100
2020-07-10	98.620	102.01	98.620	101.60	80.357	2,925,200
2020-07-09	99.470	99.990	97.090	98.850	78.182	3,432,000
2020-07-08	99.570	100.85	98.260	100.14	79.203	2,911,100
2020-07-07	102.23	102.62	99.210	99.710	78.863	2,515,900
2020-07-06	104.25	105.70	102.67	103.35	81.742	2,327,100
2020-07-02	105.35	106.29	101.81	102.15	80.792	3,087,200
2020-07-01	105.77	105.79	102.49	102.83	81.330	2,120,800
2020-06-30	101.99	106.04	101.85	105.21	83.213	3,350,900
2020-06-29	102.39	103.62	101.55	102.83	81.330	2,907,700
2020-06-26	104.15	104.62	100.11	100.93	79.828	4,043,300
2020-06-25	102.98	106.91	102.57	106.45	84.193	2,238,300
2020-06-24	106.49	106.49	102.27	103.38	81.765	3,971,100
2020-06-23	110.66	111.83	107.69	107.73	85.206	2,060,800
2020-06-22	107.43	109.98	106.14	108.56	85.862	2,178,100
2020-06-19	112.34	113.12	107.12	108.23	85.601	6,735,000
2020-06-18	110.84	113.52	109.98	110.73	87.579	2,322,700
2020-06-17	114.93	115.38	111.45	111.80	88.425	1,811,300
2020-06-16	117.61	117.71	112.36	114.94	90.908	2,629,100
2020-06-15	106.39	113.32	105.94	112.97	89.350	2,606,600
2020-06-12	113.01	113.21	107.76	110.76	87.602	3,730,900
2020-06-11	112.17	114.23	107.29	107.51	85.032	4,163,100
2020-06-10	125.07	125.69	118.60	118.93	94.064	3,630,800
2020-06-09	126.19	127.76	124.63	126.19	99.806	3,455,900
2020-06-08	130.65	132.37	129.76	131.13	103.71	4,019,600
2020-06-05	130.99	132.58	126.03	128.03	101.26	4,804,700
2020-06-04	119.58	123.26	118.07	122.72	97.062	3,553,100
2020-06-03	119.16	121.48	118.38	119.71	94.681	4,601,000
2020-06-02	116.21	116.50	113.43	114.86	90.845	3,016,600
2020-06-01	114.79	116.00	113.61	114.67	90.695	1,837,300
2020-05-29	113.54	116.14	113.27	114.04	90.196	3,666,600
2020-05-28	117.60	117.65	114.31	115.80	91.588	2,998,500
2020-05-27	118.00	118.00	112.30	116.60	92.221	4,416,500
2020-05-26	109.40	111.65	108.93	109.56	86.653	4,167,400
2020-05-22	103.54	104.86	102.59	104.61	82.738	3,242,200
2020-05-21	102.97	105.47	102.67	103.19	81.615	2,463,200
2020-05-20	102.99	105.43	102.71	104.40	82.572	2,671,900
2020-05-19	103.45	104.50	101.00	101.13	79.986	3,238,000
2020-05-18	101.00	104.84	100.11	104.06	82.303	3,579,100
2020-05-15	96.980	98.910	95.890	97.250	76.917	2,649,600
2020-05-14	94.480	99.000	93.270	97.840	77.384	5,234,200
2020-05-13	99.500	99.660	94.830	96.790	76.553	6,206,100
2020-05-12	102.29	103.15	98.450	100.00	79.092	9,921,300
2020-05-11	103.00	103.00	100.70	102.12	80.769	2,527,900

← NewerPage 27 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.