Pnc Financial Services Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	154.76	155.55	154.13	155.32	121.43	1,388,000
2020-02-12	156.00	156.92	154.84	155.21	121.34	956,100
2020-02-11	154.34	155.69	154.19	154.79	121.01	1,224,400
2020-02-10	152.49	153.86	152.31	153.86	120.28	1,206,400
2020-02-07	151.82	153.64	151.38	153.35	119.89	1,547,200
2020-02-06	154.82	154.95	152.68	152.85	119.49	1,484,300
2020-02-05	152.52	153.85	152.30	153.79	120.23	1,451,900
2020-02-04	151.95	152.23	150.43	150.66	117.78	1,502,500
2020-02-03	150.04	151.15	149.26	149.54	116.91	1,969,300
2020-01-31	149.27	150.69	148.24	148.55	116.13	2,808,400
2020-01-30	147.13	151.10	147.13	150.96	118.02	2,277,500
2020-01-29	149.91	150.76	148.33	148.59	116.16	1,091,200
2020-01-28	149.32	150.97	148.88	149.69	117.02	1,636,200
2020-01-27	147.94	150.00	147.32	148.53	116.12	2,343,400
2020-01-24	152.48	152.48	149.52	150.38	117.56	3,152,900
2020-01-23	151.39	153.25	149.93	152.71	119.38	2,118,100
2020-01-22	151.96	153.02	151.65	152.26	119.03	2,637,300
2020-01-21	152.14	153.33	151.46	151.65	118.56	2,036,200
2020-01-17	153.05	154.05	152.85	153.36	119.89	2,515,600
2020-01-16	153.58	153.70	149.95	152.62	119.31	3,831,600
2020-01-15	158.31	158.31	153.33	154.08	119.56	4,078,500
2020-01-14	159.17	160.95	158.81	159.88	124.06	3,333,900
2020-01-13	158.88	159.54	157.82	159.44	123.72	2,391,100
2020-01-10	160.98	160.98	158.47	158.57	123.04	2,182,500
2020-01-09	160.38	161.25	159.84	160.81	124.78	1,652,000
2020-01-08	158.00	159.91	157.30	158.89	123.29	1,958,400
2020-01-07	157.43	158.40	156.61	157.26	122.02	1,936,300
2020-01-06	158.10	158.68	157.45	158.51	122.99	1,335,500
2020-01-03	158.41	159.59	157.43	158.83	123.24	1,374,400
2020-01-02	159.75	160.37	158.90	160.37	124.44	1,881,300
2019-12-31	159.85	160.37	158.99	159.63	123.86	1,499,800
2019-12-30	161.59	161.79	159.88	160.02	124.17	1,401,100
2019-12-27	161.55	161.72	160.56	160.81	124.78	1,051,800
2019-12-26	160.48	161.27	160.29	161.15	125.04	798,000
2019-12-24	159.84	160.56	159.58	160.42	124.48	1,230,000
2019-12-23	160.08	160.64	158.92	159.53	123.79	1,253,600
2019-12-20	161.20	161.37	159.37	159.82	124.01	3,340,300
2019-12-19	160.27	160.95	158.72	159.53	123.79	1,577,600
2019-12-18	160.81	160.91	159.38	160.05	124.19	1,621,200
2019-12-17	158.97	160.91	158.48	160.36	124.43	1,527,800
2019-12-16	160.30	160.87	158.89	159.00	123.37	1,644,400
2019-12-13	158.16	160.08	157.39	158.64	123.10	2,472,600
2019-12-12	155.66	159.64	155.12	159.00	123.37	3,113,600
2019-12-11	155.83	156.12	154.90	155.00	120.27	1,795,100
2019-12-10	153.70	156.83	152.74	155.60	120.74	2,606,500
2019-12-09	152.20	154.06	152.04	153.70	119.26	1,699,600
2019-12-06	154.08	154.82	153.50	153.81	119.35	2,701,000
2019-12-05	152.28	152.63	151.59	152.20	118.10	2,087,100
2019-12-04	149.74	151.84	149.64	151.35	117.44	1,703,200
2019-12-03	150.27	150.29	148.09	149.74	116.19	2,358,000
2019-12-02	153.93	154.44	151.94	151.98	117.93	1,234,300
2019-11-29	153.64	154.45	152.94	153.21	118.88	736,300
2019-11-27	153.67	154.15	152.53	153.29	118.94	1,315,300
2019-11-26	153.14	153.47	152.34	152.89	118.63	1,570,700
2019-11-25	153.55	154.42	152.73	153.40	119.03	2,438,300
2019-11-22	151.36	153.72	150.94	152.85	118.60	1,080,600
2019-11-21	152.67	153.53	151.31	151.69	117.70	1,404,600
2019-11-20	151.27	152.66	150.44	151.78	117.77	1,456,400
2019-11-19	152.00	153.10	150.75	151.72	117.73	1,647,000
2019-11-18	150.52	152.43	150.49	151.71	117.72	1,616,600

← NewerPage 29 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.