Pnc Financial Services Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	150.11	150.92	149.41	150.86	117.06	1,773,000
2019-11-14	150.16	150.86	148.48	149.02	115.63	1,973,000
2019-11-13	150.64	151.75	150.07	150.82	117.03	1,677,500
2019-11-12	152.14	153.17	151.11	152.30	118.18	1,182,200
2019-11-11	151.50	153.23	151.38	152.46	118.30	1,354,800
2019-11-08	152.57	152.92	151.63	152.20	118.10	1,845,800
2019-11-07	152.95	154.75	152.52	153.07	118.77	1,565,000
2019-11-06	150.55	151.76	149.95	151.71	117.72	1,650,300
2019-11-05	150.63	152.14	150.00	151.03	117.19	1,382,700
2019-11-04	150.39	150.73	149.69	150.01	116.40	1,192,900
2019-11-01	148.32	148.91	147.31	148.81	115.47	1,109,500
2019-10-31	146.67	147.75	145.04	146.70	113.83	1,266,900
2019-10-30	147.85	148.77	146.52	147.75	114.65	1,168,000
2019-10-29	147.12	149.39	147.12	148.29	115.06	1,411,700
2019-10-28	147.72	148.50	147.19	147.77	114.66	1,250,700
2019-10-25	145.29	147.86	145.29	146.67	113.81	1,072,500
2019-10-24	146.20	146.69	144.69	145.60	112.98	1,143,800
2019-10-23	144.98	146.43	144.70	146.37	113.57	1,106,400
2019-10-22	145.55	146.88	144.54	145.46	112.87	1,697,700
2019-10-21	145.00	146.39	144.71	145.53	112.92	1,747,100
2019-10-18	142.45	144.70	142.09	143.52	111.36	1,901,000
2019-10-17	142.45	144.10	142.05	142.66	110.70	1,748,700
2019-10-16	142.66	143.27	139.92	141.46	109.76	2,692,800
2019-10-15	140.67	142.85	140.04	141.87	109.19	2,297,700
2019-10-14	139.70	140.77	139.36	140.52	108.15	1,444,200
2019-10-11	140.86	142.48	140.27	140.40	108.06	2,416,300
2019-10-10	137.14	139.62	136.88	138.42	106.54	1,283,600
2019-10-09	137.33	137.68	136.33	136.56	105.10	1,459,400
2019-10-08	138.18	138.46	136.04	136.18	104.81	2,221,100
2019-10-07	140.69	141.72	139.10	139.95	107.71	1,778,100
2019-10-04	136.88	140.69	136.75	140.47	108.11	2,087,400
2019-10-03	134.82	136.75	133.37	136.73	105.23	2,057,200
2019-10-02	136.47	136.65	134.78	135.70	104.44	1,776,200
2019-10-01	141.15	141.55	137.07	137.20	105.60	1,518,100
2019-09-30	141.17	141.17	139.36	140.16	107.87	1,726,300
2019-09-27	141.51	142.23	139.78	140.39	108.05	1,368,600
2019-09-26	139.92	140.65	139.57	140.10	107.83	1,041,600
2019-09-25	140.91	141.69	139.71	140.31	107.99	1,454,800
2019-09-24	140.75	141.83	139.65	140.27	107.96	2,842,500
2019-09-23	139.71	141.75	139.68	141.20	108.67	2,475,700
2019-09-20	141.28	142.26	140.25	140.88	108.43	4,212,400
2019-09-19	139.76	142.09	139.76	141.00	108.52	2,248,500
2019-09-18	138.75	141.31	138.08	141.20	108.67	2,073,200
2019-09-17	139.60	140.04	138.00	139.24	107.17	2,290,300
2019-09-16	137.95	140.52	137.36	140.50	108.14	2,180,200
2019-09-13	139.00	140.29	138.02	139.28	107.20	2,902,800
2019-09-12	134.85	137.38	133.54	137.17	105.57	3,076,900
2019-09-11	138.00	138.05	135.48	136.00	104.67	3,444,900
2019-09-10	137.25	138.96	136.71	137.89	106.13	1,893,200
2019-09-09	132.95	136.93	132.34	136.29	104.90	2,027,800
2019-09-06	131.46	132.19	130.67	131.72	101.38	1,357,400
2019-09-05	130.89	132.94	130.68	131.56	101.26	1,185,300
2019-09-04	128.10	129.00	127.50	128.57	98.954	1,662,500
2019-09-03	127.61	127.77	125.23	126.76	97.561	2,002,900
2019-08-30	129.29	130.67	128.74	128.93	99.231	1,457,900
2019-08-29	127.52	129.26	127.50	128.30	98.746	1,568,900
2019-08-28	123.18	127.23	123.18	126.56	97.407	1,462,800
2019-08-27	124.66	125.12	123.40	124.13	95.537	1,744,600
2019-08-26	123.95	124.25	123.27	124.10	95.514	2,431,800
2019-08-23	126.13	126.99	122.37	123.09	94.736	1,912,900

← NewerPage 30 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.