Pnc Financial Services Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	128.70	130.12	127.99	130.03	99.254	1,640,400
2019-05-28	131.74	132.34	129.64	129.64	98.956	1,944,900
2019-05-24	130.34	132.38	130.24	131.97	100.73	1,162,300
2019-05-23	130.99	130.99	128.99	129.97	99.208	2,026,800
2019-05-22	131.61	132.37	130.90	132.02	100.77	1,166,400
2019-05-21	131.12	132.39	131.04	132.08	100.82	988,700
2019-05-20	130.22	132.08	130.09	131.34	100.25	1,153,200
2019-05-17	129.46	132.20	129.42	130.22	99.399	1,351,600
2019-05-16	129.61	131.71	129.28	131.10	100.07	1,508,900
2019-05-15	128.84	130.42	127.59	128.68	98.223	1,609,200
2019-05-14	128.21	131.08	128.01	129.76	99.048	1,088,500
2019-05-13	130.04	131.09	128.14	128.45	98.048	2,367,500
2019-05-10	131.41	133.02	129.55	132.44	101.09	1,354,300
2019-05-09	130.03	132.22	129.47	131.94	100.71	1,504,100
2019-05-08	132.47	132.93	131.79	131.99	100.75	1,694,200
2019-05-07	134.78	134.83	132.26	132.95	101.48	1,821,500
2019-05-06	135.35	136.95	134.14	136.27	104.02	1,314,000
2019-05-03	135.99	137.47	135.70	137.10	104.65	1,055,200
2019-05-02	135.54	136.72	135.40	135.94	103.76	1,235,900
2019-05-01	136.72	138.04	134.88	135.21	103.21	1,264,400
2019-04-30	136.93	137.42	135.67	136.93	104.52	1,432,400
2019-04-29	136.80	138.08	136.18	137.01	104.58	1,151,900
2019-04-26	134.01	136.10	134.01	136.09	103.88	1,337,100
2019-04-25	133.33	135.27	133.04	134.24	102.47	1,335,700
2019-04-24	133.85	134.74	132.86	134.17	102.41	1,681,400
2019-04-23	133.41	134.74	131.72	134.20	102.44	3,319,000
2019-04-22	133.28	134.35	132.48	133.89	102.20	1,469,800
2019-04-18	133.75	134.41	132.76	133.19	101.67	2,392,400
2019-04-17	133.37	134.52	132.31	133.87	102.18	1,752,300
2019-04-16	131.49	134.03	131.49	133.15	101.64	2,375,400
2019-04-15	131.98	132.41	130.50	131.06	100.04	2,006,100
2019-04-12	129.44	133.57	129.18	132.70	100.57	4,293,600
2019-04-11	128.00	128.91	127.50	128.72	97.550	2,051,700
2019-04-10	126.57	127.53	125.78	127.29	96.467	1,806,300
2019-04-09	127.36	127.69	126.22	126.80	96.095	1,572,800
2019-04-08	127.91	128.55	127.34	128.24	97.187	1,460,700
2019-04-05	128.49	129.25	127.36	127.91	96.937	1,331,900
2019-04-04	126.80	129.23	126.80	128.42	97.323	1,639,700
2019-04-03	127.99	129.24	126.09	126.81	96.103	2,081,400
2019-04-02	126.55	128.03	126.16	126.76	96.065	1,698,200
2019-04-01	123.98	127.17	123.84	126.91	96.179	1,837,000
2019-03-29	123.91	124.00	122.17	122.66	92.958	1,951,100
2019-03-28	121.63	122.96	120.96	122.86	93.109	1,619,200
2019-03-27	121.29	121.93	120.38	121.27	91.904	1,773,200
2019-03-26	120.27	121.72	119.62	121.46	92.048	1,976,900
2019-03-25	119.49	120.90	118.78	119.18	90.321	2,118,500
2019-03-22	121.50	122.20	118.70	119.18	90.321	3,464,500
2019-03-21	124.77	124.88	122.79	122.90	93.140	2,804,100
2019-03-20	129.40	129.82	125.36	125.46	95.080	2,991,800
2019-03-19	132.50	132.50	129.13	129.48	98.126	2,285,300
2019-03-18	130.44	132.39	130.13	131.88	99.945	1,913,000
2019-03-15	129.01	130.25	128.76	129.86	98.414	3,687,600
2019-03-14	129.01	130.02	128.48	129.60	98.217	1,608,500
2019-03-13	128.42	129.23	127.36	128.93	97.710	1,741,600
2019-03-12	128.80	129.20	127.37	127.71	96.785	3,195,900
2019-03-11	127.15	128.94	126.96	128.56	97.429	2,546,500
2019-03-08	124.67	126.78	124.52	126.70	96.020	2,997,600
2019-03-07	126.64	126.87	124.46	125.99	95.481	2,983,900
2019-03-06	128.13	129.27	127.35	127.44	96.580	2,748,500
2019-03-05	126.19	128.13	124.66	127.82	96.868	3,160,100

← NewerPage 32 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.