Pnc Financial Services Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	126.71	128.65	125.33	126.33	95.739	1,928,800
2019-03-01	126.60	127.82	125.57	126.62	95.959	1,963,800
2019-02-28	126.06	126.72	125.48	126.02	95.504	2,189,400
2019-02-27	123.46	125.77	122.88	125.72	95.277	1,949,500
2019-02-26	123.21	124.57	122.44	123.21	93.375	2,920,900
2019-02-25	124.96	125.94	123.62	123.69	93.738	2,553,300
2019-02-22	125.05	125.45	123.74	124.15	94.087	1,663,600
2019-02-21	126.19	126.59	124.53	124.91	94.663	2,270,800
2019-02-20	124.95	126.59	124.56	126.52	95.883	1,787,800
2019-02-19	122.81	125.39	122.81	124.95	94.693	2,674,500
2019-02-15	122.03	124.35	121.55	124.15	94.087	2,321,300
2019-02-14	120.49	121.26	119.37	120.61	91.404	2,110,300
2019-02-13	123.46	123.77	121.37	121.48	92.064	2,331,600
2019-02-12	122.53	123.69	122.37	123.15	93.329	1,730,300
2019-02-11	121.74	122.50	121.00	121.57	92.132	1,700,800
2019-02-08	122.30	123.23	119.69	121.24	91.882	1,471,400
2019-02-07	123.06	125.29	121.70	122.84	93.094	2,247,600
2019-02-06	122.63	123.94	121.81	122.61	92.920	2,199,000
2019-02-05	124.63	124.88	122.33	123.02	93.231	2,345,500
2019-02-04	123.35	124.64	122.83	124.63	94.451	2,105,000
2019-02-01	123.12	123.93	122.38	122.73	93.011	2,390,500
2019-01-31	122.83	123.41	120.50	122.67	92.965	2,099,300
2019-01-30	124.27	125.04	123.20	123.66	93.716	1,896,100
2019-01-29	124.64	125.69	124.21	124.33	94.223	1,372,000
2019-01-28	124.26	125.22	123.40	124.87	94.633	1,644,100
2019-01-25	124.45	125.60	123.64	124.92	94.671	1,890,600
2019-01-24	123.56	124.90	122.80	123.81	93.829	2,572,900
2019-01-23	124.93	125.50	123.41	124.39	94.269	1,993,500
2019-01-22	124.31	125.84	123.67	124.58	94.413	2,614,400
2019-01-18	122.51	125.69	121.92	125.25	94.921	3,014,100
2019-01-17	121.11	122.43	119.80	121.89	92.374	4,314,200
2019-01-16	120.42	121.92	117.17	121.21	91.859	6,131,000
2019-01-15	120.01	121.24	118.31	121.12	91.071	4,171,300
2019-01-14	119.28	121.47	118.81	120.55	90.642	2,893,900
2019-01-11	118.82	120.52	117.94	120.05	90.266	2,984,800
2019-01-10	120.37	120.80	118.37	119.58	89.913	3,531,600
2019-01-09	121.11	121.67	119.45	120.81	90.838	3,755,800
2019-01-08	121.26	121.80	119.31	121.15	91.093	3,952,800
2019-01-07	120.25	121.94	119.80	120.96	90.950	2,145,600
2019-01-04	120.48	121.74	119.73	121.23	91.154	2,703,800
2019-01-03	118.06	120.00	117.29	118.27	88.928	2,789,600
2019-01-02	115.15	119.12	114.85	118.81	89.334	1,912,000
2018-12-31	115.88	117.23	115.15	116.91	87.905	1,887,600
2018-12-28	116.21	117.12	114.85	115.37	86.747	1,803,100
2018-12-27	113.34	115.75	111.62	115.75	87.033	2,510,300
2018-12-26	110.27	114.85	108.45	114.84	86.349	3,046,200
2018-12-24	111.00	112.67	109.60	109.71	82.492	2,359,600
2018-12-21	113.13	115.70	111.33	111.49	83.830	7,403,100
2018-12-20	113.35	115.45	112.66	113.58	85.401	4,100,800
2018-12-19	116.73	118.22	113.35	114.03	85.740	3,033,300
2018-12-18	118.54	119.62	115.90	116.59	87.665	2,532,100
2018-12-17	118.30	120.44	117.64	118.32	88.965	2,666,800
2018-12-14	118.83	120.94	118.29	118.50	89.101	2,758,300
2018-12-13	123.19	123.56	119.24	119.90	90.153	2,365,500
2018-12-12	123.94	124.94	121.81	122.74	92.289	3,138,500
2018-12-11	125.33	126.79	122.36	122.46	92.078	2,932,100
2018-12-10	126.45	126.45	122.12	124.26	93.432	3,145,000
2018-12-07	128.81	130.82	125.65	126.56	95.161	2,754,200
2018-12-06	127.02	129.51	125.39	129.31	97.229	3,241,300
2018-12-04	135.09	135.39	127.93	129.51	97.379	3,353,100

← NewerPage 33 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.