Pnc Financial Services Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	219.57	222.77	219.56	221.33	217.58	1,813,600
2026-04-24	224.79	225.22	218.79	219.86	216.13	1,741,900
2026-04-23	225.66	227.29	222.92	225.09	221.27	1,375,800
2026-04-22	229.15	229.72	224.51	225.06	221.25	1,936,900
2026-04-21	227.02	230.25	226.69	228.05	224.18	3,090,600
2026-04-20	223.76	227.92	223.63	227.03	223.18	2,151,200
2026-04-17	221.52	226.36	221.37	224.81	221.00	2,538,300
2026-04-16	221.79	224.25	219.87	220.07	216.34	2,108,400
2026-04-15	222.89	225.47	218.40	222.06	218.30	2,986,300
2026-04-14	220.65	221.97	218.55	221.20	217.45	2,725,300
2026-04-13	219.61	223.34	218.00	223.00	217.55	2,507,400
2026-04-10	222.91	223.80	220.39	221.13	215.72	1,798,100
2026-04-09	218.66	224.12	217.96	223.23	217.77	1,902,600
2026-04-08	218.92	222.11	218.76	220.76	215.36	2,651,700
2026-04-07	212.00	215.11	211.57	213.92	208.69	3,991,200
2026-04-06	211.92	213.16	210.64	213.14	207.93	1,711,400
2026-04-02	207.15	211.85	205.23	211.70	206.53	2,398,000
2026-04-01	210.16	211.91	208.86	209.24	204.13	1,899,200
2026-03-31	204.91	208.40	203.07	208.09	203.00	2,122,500
2026-03-30	203.34	204.24	200.75	201.66	196.73	1,928,000
2026-03-27	204.41	206.78	201.81	202.39	197.44	2,039,600
2026-03-26	204.88	206.63	204.24	205.46	200.44	1,949,000
2026-03-25	208.08	209.27	203.64	205.95	200.92	1,625,100
2026-03-24	201.38	208.60	201.38	206.35	201.31	2,443,700
2026-03-23	207.41	208.00	203.23	203.93	198.95	2,918,300
2026-03-20	202.29	203.52	199.60	201.71	196.78	6,082,300
2026-03-19	199.92	203.21	197.56	202.05	197.11	2,515,700
2026-03-18	203.18	206.88	200.54	201.17	196.25	2,993,000
2026-03-17	203.85	205.91	202.80	203.92	198.94	2,496,300
2026-03-16	203.25	205.40	200.45	200.75	195.84	2,859,400
2026-03-13	204.37	205.91	200.52	201.13	196.21	2,931,000
2026-03-12	201.27	203.85	201.18	202.69	197.74	3,025,700
2026-03-11	205.58	206.76	203.32	205.64	200.61	1,986,900
2026-03-10	205.36	210.24	203.61	206.39	201.35	2,707,400
2026-03-09	203.05	206.07	198.04	205.34	200.32	3,001,200
2026-03-06	207.67	209.00	202.83	206.12	201.08	3,380,000
2026-03-05	211.43	213.79	210.53	212.37	207.18	2,269,200
2026-03-04	213.93	215.10	212.26	213.86	208.63	1,768,300
2026-03-03	209.12	216.13	208.48	213.05	207.84	2,476,500
2026-03-02	207.63	215.02	205.89	214.23	208.99	5,080,200
2026-02-27	219.96	220.50	210.35	212.35	207.16	3,569,400
2026-02-26	223.19	227.00	221.14	222.82	217.37	2,653,200
2026-02-25	219.49	222.50	219.09	221.95	216.52	2,025,000
2026-02-24	219.28	220.57	216.23	217.91	212.58	2,579,800
2026-02-23	232.17	233.55	219.31	220.77	215.37	2,286,900
2026-02-20	230.54	233.08	228.05	232.97	227.28	1,857,500
2026-02-19	230.95	232.66	227.88	230.30	224.67	1,447,200
2026-02-18	231.86	235.30	231.46	232.74	227.05	2,362,600
2026-02-17	229.32	233.33	229.32	231.24	225.59	2,457,300
2026-02-13	228.18	231.74	226.37	229.32	223.71	2,546,800
2026-02-12	236.79	237.91	227.30	229.68	224.07	2,507,000
2026-02-11	240.33	242.57	234.83	235.48	229.72	2,456,800
2026-02-10	240.13	242.21	236.73	240.33	234.46	2,342,400
2026-02-09	241.75	243.65	240.71	240.95	235.06	2,272,800
2026-02-06	240.81	243.94	239.54	242.48	236.55	2,441,000
2026-02-05	236.34	239.27	235.22	238.51	232.68	3,860,100
2026-02-04	235.00	240.37	235.00	237.25	231.45	3,816,800
2026-02-03	229.28	234.30	228.15	233.82	228.10	3,721,200
2026-02-02	223.70	227.88	222.41	227.63	222.07	2,268,200
2026-01-30	222.94	225.00	221.68	223.30	217.84	2,107,100

← NewerPage 3 of 79 · 4,728 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.