Pnc Financial Services Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	137.33	138.24	134.63	135.90	102.18	3,493,500
2018-11-30	133.37	136.73	133.25	135.78	102.09	3,194,300
2018-11-29	133.41	134.80	133.01	133.65	100.49	2,792,600
2018-11-28	133.88	135.13	131.78	134.21	100.91	2,326,900
2018-11-27	134.50	135.83	133.35	133.90	100.68	1,799,600
2018-11-26	134.33	136.50	134.07	135.55	101.92	1,925,100
2018-11-23	131.92	133.75	131.15	132.62	99.718	568,100
2018-11-21	133.56	134.63	131.71	132.71	99.785	1,330,100
2018-11-20	134.32	135.10	132.20	133.08	100.06	2,656,600
2018-11-19	135.70	136.89	133.94	135.30	101.73	3,082,800
2018-11-16	135.88	137.47	135.62	136.39	102.55	2,456,300
2018-11-15	133.49	136.73	132.20	136.69	102.78	2,752,900
2018-11-14	136.00	137.13	132.19	134.13	100.85	3,314,600
2018-11-13	132.82	135.84	132.56	135.59	101.95	4,139,000
2018-11-12	134.20	134.77	132.65	132.77	99.830	3,674,700
2018-11-09	134.09	135.59	133.79	134.23	100.93	2,323,400
2018-11-08	132.57	134.76	132.49	134.24	100.94	2,167,100
2018-11-07	131.91	133.46	129.59	133.28	100.21	2,625,100
2018-11-06	130.21	132.11	129.78	131.76	99.071	2,303,300
2018-11-05	129.64	131.68	129.45	130.58	98.184	2,362,700
2018-11-02	130.83	131.48	127.82	129.88	97.657	2,686,100
2018-11-01	129.28	130.08	128.10	129.74	97.552	4,090,900
2018-10-31	125.45	129.78	125.36	128.49	96.612	3,822,700
2018-10-30	122.82	125.01	121.89	124.76	93.808	3,431,800
2018-10-29	120.96	123.99	120.60	122.16	91.853	2,397,700
2018-10-26	118.33	120.70	117.70	119.45	89.815	2,537,400
2018-10-25	117.89	120.84	117.41	119.63	89.950	2,121,300
2018-10-24	119.87	119.93	116.55	116.90	87.898	3,425,600
2018-10-23	119.52	120.86	118.40	120.30	90.454	3,771,400
2018-10-22	125.04	125.37	121.34	121.46	91.326	2,083,500
2018-10-19	124.34	126.39	123.20	125.16	94.108	3,019,700
2018-10-18	126.74	127.64	123.95	124.22	93.402	3,051,800
2018-10-17	124.59	127.91	123.61	127.33	95.740	5,148,800
2018-10-16	124.92	125.18	122.17	124.85	93.875	3,598,000
2018-10-15	125.29	126.78	123.46	125.60	93.725	4,652,800
2018-10-12	128.30	128.73	121.61	124.26	92.725	7,617,900
2018-10-11	135.59	135.97	131.28	131.61	98.210	3,436,300
2018-10-10	139.10	140.14	136.05	136.20	101.63	2,589,300
2018-10-09	139.22	140.05	138.00	138.70	103.50	1,770,500
2018-10-08	138.22	140.70	137.83	139.75	104.28	1,891,100
2018-10-05	139.81	140.27	138.23	138.52	103.37	1,598,600
2018-10-04	138.30	140.76	137.76	139.17	103.85	2,299,600
2018-10-03	137.27	139.02	136.63	138.09	103.05	2,978,000
2018-10-02	135.94	137.52	135.31	136.26	101.68	1,671,200
2018-10-01	137.34	137.65	135.71	135.99	101.48	1,840,900
2018-09-28	136.65	137.60	135.85	136.19	101.63	2,257,000
2018-09-27	137.92	138.64	137.13	137.34	102.49	2,031,500
2018-09-26	141.35	141.55	138.32	138.61	103.43	2,258,400
2018-09-25	142.00	142.13	140.74	140.88	105.13	1,318,900
2018-09-24	143.29	143.99	141.20	141.26	105.41	1,940,700
2018-09-21	144.64	144.77	143.51	144.01	107.46	3,154,400
2018-09-20	142.63	145.30	142.63	144.46	107.80	1,932,600
2018-09-19	139.93	142.16	139.80	141.53	105.61	2,194,400
2018-09-18	139.91	140.41	139.40	139.93	104.42	1,803,600
2018-09-17	140.80	140.89	139.23	139.66	104.22	1,915,100
2018-09-14	140.12	141.16	140.02	140.40	104.77	1,965,800
2018-09-13	141.77	142.27	139.81	140.26	104.66	2,804,100
2018-09-12	142.76	143.37	140.83	141.31	105.45	1,972,900
2018-09-11	142.68	143.71	142.41	143.23	106.88	1,581,700
2018-09-10	143.49	143.64	142.45	142.65	106.45	1,201,400

← NewerPage 34 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.