Pnc Financial Services Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	127.17	127.61	125.74	126.42	97.299	1,321,400
2019-08-21	127.44	127.48	125.73	126.00	96.976	1,547,000
2019-08-20	127.08	127.77	126.10	126.20	97.130	1,888,000
2019-08-19	129.12	129.67	127.66	128.36	98.792	2,481,400
2019-08-16	125.88	127.41	125.37	127.00	97.746	1,850,200
2019-08-15	125.37	126.10	123.34	124.74	96.006	2,354,900
2019-08-14	126.93	128.31	124.16	124.62	95.914	3,142,000
2019-08-13	128.87	132.15	127.83	130.75	100.63	2,218,200
2019-08-12	130.91	131.03	128.44	128.64	99.008	2,657,300
2019-08-09	131.21	133.17	129.84	132.34	101.86	2,066,300
2019-08-08	131.24	132.34	130.26	131.59	101.28	2,033,500
2019-08-07	131.13	131.95	128.12	129.76	99.870	4,324,200
2019-08-06	134.46	134.64	132.08	134.38	103.43	1,380,300
2019-08-05	135.10	135.63	131.84	132.92	102.30	2,306,100
2019-08-02	138.33	138.70	135.43	137.96	106.18	1,859,000
2019-08-01	142.41	143.54	138.01	138.26	106.41	2,973,900
2019-07-31	141.99	143.84	141.08	142.90	109.98	2,394,600
2019-07-30	140.84	142.64	140.69	141.92	109.23	1,063,600
2019-07-29	142.26	144.32	141.88	141.96	109.26	1,273,100
2019-07-26	140.95	143.18	140.92	142.80	109.91	1,233,100
2019-07-25	142.04	142.32	140.29	140.84	108.40	1,557,000
2019-07-24	139.73	141.89	139.73	141.33	108.77	1,981,200
2019-07-23	139.76	141.12	139.00	140.68	108.27	1,995,600
2019-07-22	138.26	139.94	137.97	139.57	107.42	1,671,200
2019-07-19	139.26	139.95	138.55	138.83	106.85	1,853,900
2019-07-18	138.54	139.95	137.83	138.88	106.89	2,004,800
2019-07-17	138.79	142.38	138.75	139.68	106.62	2,901,800
2019-07-16	140.00	140.30	137.96	138.76	105.92	3,338,400
2019-07-15	142.57	142.57	139.74	140.20	107.02	2,534,900
2019-07-12	142.09	142.48	140.57	142.19	108.54	1,569,200
2019-07-11	140.52	142.07	140.13	141.46	107.98	1,505,700
2019-07-10	140.89	141.79	139.88	140.05	106.90	1,466,200
2019-07-09	139.91	141.60	139.46	140.79	107.47	1,838,400
2019-07-08	140.61	141.45	140.19	140.74	107.43	1,568,600
2019-07-05	141.40	143.09	141.17	141.57	108.06	1,281,000
2019-07-03	140.00	140.77	139.21	140.67	107.38	892,400
2019-07-02	139.27	140.40	138.59	139.59	106.55	1,828,200
2019-07-01	138.38	139.93	138.21	139.80	106.71	2,128,300
2019-06-28	136.11	137.39	135.11	137.28	104.79	3,171,700
2019-06-27	133.99	135.88	133.76	134.66	102.79	1,504,300
2019-06-26	133.86	134.84	132.91	133.64	102.01	1,387,500
2019-06-25	133.59	134.17	131.57	133.36	101.80	1,446,800
2019-06-24	132.41	134.58	132.26	133.67	102.03	1,515,300
2019-06-21	132.88	134.68	132.88	133.17	101.65	2,480,200
2019-06-20	133.56	133.78	130.06	132.90	101.44	2,128,600
2019-06-19	135.25	136.27	132.99	133.25	101.71	1,521,800
2019-06-18	132.46	135.45	131.57	134.43	102.61	1,781,100
2019-06-17	135.21	136.18	132.31	132.54	101.17	1,710,400
2019-06-14	134.07	135.75	133.43	135.21	103.21	1,757,900
2019-06-13	134.36	135.17	132.89	133.73	102.08	2,019,500
2019-06-12	135.09	135.75	133.68	134.10	102.36	1,172,900
2019-06-11	134.78	136.35	134.24	135.18	103.18	1,248,700
2019-06-10	134.33	135.64	133.88	134.38	102.57	1,015,500
2019-06-07	133.35	133.85	132.31	132.88	101.43	1,619,800
2019-06-06	133.89	134.58	132.99	133.75	102.09	1,251,000
2019-06-05	133.41	134.44	131.79	134.25	102.47	1,620,400
2019-06-04	130.79	133.47	130.44	133.40	101.83	1,502,900
2019-06-03	126.98	129.78	126.52	128.97	98.445	1,711,300
2019-05-31	127.38	128.32	126.34	127.26	97.139	1,543,100
2019-05-30	130.29	131.06	127.49	128.61	98.170	1,185,400

← NewerPage 31 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.