Pnc Financial Services Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	143.80	144.09	142.20	142.96	106.68	1,730,100
2018-09-06	143.94	144.04	142.70	143.20	106.86	2,254,500
2018-09-05	143.76	145.08	143.56	144.18	107.59	1,749,500
2018-09-04	143.49	144.37	142.72	143.93	107.40	1,948,100
2018-08-31	143.00	143.74	142.50	143.54	107.11	1,731,600
2018-08-30	145.41	145.86	143.59	143.77	107.28	1,739,900
2018-08-29	146.05	147.00	145.33	145.94	108.90	1,966,500
2018-08-28	145.96	146.58	145.38	146.08	109.01	1,411,700
2018-08-27	143.71	146.33	143.43	145.73	108.75	1,515,400
2018-08-24	143.75	143.88	142.78	142.93	106.66	1,954,700
2018-08-23	144.50	144.50	142.85	143.20	106.86	1,171,900
2018-08-22	144.83	145.44	144.08	144.55	107.87	1,002,000
2018-08-21	144.43	146.73	144.23	145.12	108.29	1,549,500
2018-08-20	144.42	145.00	143.46	144.88	108.11	1,722,700
2018-08-17	144.39	144.84	143.50	144.55	107.87	1,055,800
2018-08-16	142.91	145.17	142.41	144.46	107.80	1,451,200
2018-08-15	141.86	142.90	141.56	142.01	105.97	1,681,800
2018-08-14	142.01	143.30	141.77	142.72	106.50	1,973,400
2018-08-13	143.37	144.12	141.70	141.91	105.90	1,438,400
2018-08-10	143.53	144.17	142.75	143.55	107.12	1,540,800
2018-08-09	146.11	146.50	145.03	145.22	108.37	803,600
2018-08-08	145.80	146.65	145.20	146.34	109.20	1,088,900
2018-08-07	145.65	146.55	145.51	145.92	108.89	1,254,700
2018-08-06	145.00	145.65	144.23	145.40	108.50	1,555,000
2018-08-03	144.81	145.77	144.65	145.03	108.22	2,145,100
2018-08-02	144.89	145.63	143.74	145.14	108.31	1,509,600
2018-08-01	146.03	147.23	144.72	145.02	108.22	1,490,200
2018-07-31	145.94	146.14	144.54	144.83	108.07	1,753,200
2018-07-30	144.56	146.11	144.32	145.36	108.47	2,108,000
2018-07-27	143.17	144.40	142.58	144.40	107.75	3,297,800
2018-07-26	143.20	144.00	142.49	142.59	106.40	2,796,800
2018-07-25	143.50	143.63	142.26	142.71	106.49	3,293,900
2018-07-24	144.51	144.95	142.84	143.15	106.82	2,794,900
2018-07-23	142.26	144.54	141.99	144.16	107.57	2,017,400
2018-07-20	140.76	142.69	140.21	142.50	106.34	2,782,600
2018-07-19	141.65	142.29	140.18	140.71	105.00	2,120,200
2018-07-18	141.10	142.48	140.94	142.41	106.27	2,105,300
2018-07-17	140.80	142.25	140.61	141.48	105.57	2,505,800
2018-07-16	138.06	141.06	137.48	140.89	105.13	3,238,300
2018-07-13	138.97	139.45	135.25	138.32	102.51	5,306,100
2018-07-12	138.83	138.95	136.62	137.99	102.26	2,190,600
2018-07-11	137.39	138.81	137.06	137.68	102.03	2,205,200
2018-07-10	139.51	139.56	137.08	137.75	102.09	2,055,000
2018-07-09	136.45	139.54	136.10	138.79	102.86	2,790,000
2018-07-06	135.21	136.55	134.42	136.00	100.79	1,408,700
2018-07-05	135.50	136.10	134.65	135.58	100.48	1,729,500
2018-07-03	136.28	136.78	134.13	134.39	99.596	1,079,400
2018-07-02	134.24	136.00	133.50	135.92	100.73	2,239,500
2018-06-29	136.40	137.55	135.09	135.10	100.12	3,607,600
2018-06-28	136.01	136.56	134.59	135.57	100.47	2,364,500
2018-06-27	136.67	138.06	135.06	135.30	100.27	2,309,000
2018-06-26	138.31	138.44	136.45	137.28	101.74	2,411,700
2018-06-25	139.00	139.48	137.07	138.43	102.59	3,329,100
2018-06-22	142.04	142.45	139.01	139.36	103.28	2,684,300
2018-06-21	140.70	142.46	140.51	141.34	104.75	3,399,300
2018-06-20	143.41	143.75	141.26	141.35	104.75	2,091,900
2018-06-19	141.30	142.67	141.30	142.15	105.35	3,231,900
2018-06-18	142.43	143.50	142.04	142.50	105.61	2,205,900
2018-06-15	142.12	144.43	140.35	143.97	106.70	5,084,000
2018-06-14	145.84	145.94	141.20	141.84	105.12	3,539,900

← NewerPage 35 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.