Pnc Financial Services Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	103.00	103.00	100.70	102.12	80.769	2,527,900
2020-05-08	104.17	105.48	103.11	105.03	83.070	1,330,900
2020-05-07	99.960	104.40	99.960	101.29	80.112	1,703,800
2020-05-06	101.00	101.35	98.190	98.500	77.906	2,457,900
2020-05-05	103.57	104.17	99.590	99.770	78.910	1,275,200
2020-05-04	100.00	101.93	98.680	101.61	80.365	2,175,900
2020-05-01	103.41	105.96	101.73	102.97	81.441	2,350,600
2020-04-30	107.67	108.47	105.17	106.67	84.367	2,111,000
2020-04-29	110.65	112.90	108.63	110.99	87.784	2,332,300
2020-04-28	109.97	110.68	105.33	105.99	83.830	2,400,100
2020-04-27	102.17	106.08	101.13	105.49	83.434	1,953,400
2020-04-24	99.970	101.78	98.460	100.73	79.669	2,122,700
2020-04-23	99.190	102.20	99.190	99.430	78.641	2,034,900
2020-04-22	101.41	101.84	98.350	98.900	78.222	2,577,200
2020-04-21	98.170	99.930	96.960	99.000	78.301	4,106,700
2020-04-20	98.370	103.99	97.290	102.55	81.109	4,165,200
2020-04-17	94.280	101.86	94.120	101.50	80.278	4,058,200
2020-04-16	92.830	93.330	89.130	90.540	71.610	3,104,200
2020-04-15	94.550	96.600	91.100	92.430	73.105	3,934,200
2020-04-14	103.22	104.15	97.700	99.470	77.763	3,377,000
2020-04-13	105.14	105.27	100.42	100.96	78.928	2,802,100
2020-04-09	101.57	106.77	101.00	105.42	82.415	4,331,400
2020-04-08	95.870	100.35	94.620	99.500	77.787	2,900,300
2020-04-07	101.35	103.33	94.430	94.920	74.206	2,962,500
2020-04-06	90.170	96.150	89.560	95.310	74.511	3,169,700
2020-04-03	89.390	91.120	84.020	85.190	66.599	3,118,600
2020-04-02	87.330	91.970	85.860	90.730	70.931	3,063,500
2020-04-01	90.000	90.760	86.520	87.350	68.288	4,024,600
2020-03-31	98.730	100.54	94.240	95.720	74.832	3,563,600
2020-03-30	99.270	101.68	97.820	100.97	78.936	2,707,400
2020-03-27	97.480	103.29	96.980	100.13	78.279	2,535,500
2020-03-26	92.580	103.73	92.050	102.92	80.460	3,735,700
2020-03-25	91.520	97.170	86.900	92.050	71.962	3,793,100
2020-03-24	86.550	90.990	84.660	90.180	70.501	5,137,300
2020-03-23	86.350	88.440	79.410	80.640	63.042	3,848,300
2020-03-20	94.080	95.370	86.600	89.490	69.961	3,939,900
2020-03-19	85.430	96.500	84.570	92.420	72.252	3,370,800
2020-03-18	88.780	91.190	81.030	87.530	68.429	5,107,400
2020-03-17	91.300	96.190	87.540	96.000	75.050	4,486,800
2020-03-16	91.180	103.29	89.260	89.970	70.336	5,318,400
2020-03-13	103.31	107.18	99.460	106.98	83.634	6,420,100
2020-03-12	93.480	104.00	90.890	94.720	74.050	5,347,700
2020-03-11	104.29	106.08	100.13	101.94	79.694	5,605,500
2020-03-10	104.05	108.98	100.30	108.04	84.463	4,757,100
2020-03-09	102.60	107.21	97.550	98.750	77.200	4,702,300
2020-03-06	115.38	118.49	112.12	114.23	89.302	3,704,000
2020-03-05	124.66	124.81	118.45	120.69	94.352	3,561,500
2020-03-04	127.16	129.61	124.61	129.40	101.16	2,598,600
2020-03-03	132.00	133.64	124.05	125.49	98.105	3,545,500
2020-03-02	126.82	132.76	124.65	132.64	103.69	2,965,200
2020-02-28	126.31	127.95	122.55	126.40	98.816	4,900,400
2020-02-27	136.01	136.81	130.53	130.62	102.12	3,668,800
2020-02-26	142.55	143.08	138.68	138.71	108.44	2,734,800
2020-02-25	148.90	149.34	141.01	141.34	110.50	2,828,000
2020-02-24	149.31	150.22	148.08	148.81	116.34	2,234,700
2020-02-21	153.60	154.07	151.78	153.80	120.24	1,547,500
2020-02-20	152.75	154.94	152.27	154.48	120.77	1,426,400
2020-02-19	152.15	153.90	151.89	153.35	119.89	1,317,400
2020-02-18	153.49	154.13	150.00	151.39	118.35	2,121,900
2020-02-14	155.16	155.44	153.18	154.13	120.50	1,832,400

← NewerPage 28 of 79 · 4,731 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.