Pnc Financial Services Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	147.64	148.18	145.12	145.60	107.90	2,649,900
2018-06-12	147.81	148.75	146.42	147.19	109.08	1,581,200
2018-06-11	149.02	149.30	146.87	147.03	108.96	1,512,800
2018-06-08	147.93	149.19	146.97	148.85	110.31	1,520,300
2018-06-07	148.38	149.49	147.35	148.01	109.69	2,173,100
2018-06-06	145.67	148.17	145.51	147.64	109.41	2,258,500
2018-06-05	146.00	146.39	144.80	145.39	107.75	1,291,500
2018-06-04	145.73	146.81	145.27	146.54	108.60	1,638,600
2018-06-01	145.75	146.56	144.63	145.12	107.55	1,785,900
2018-05-31	143.89	144.68	142.63	143.41	106.28	2,839,700
2018-05-30	143.06	144.95	142.46	144.31	106.95	2,387,500
2018-05-29	146.26	146.74	139.96	141.25	104.68	3,992,300
2018-05-25	148.02	148.59	147.49	148.15	109.79	991,800
2018-05-24	149.46	149.62	146.22	148.50	110.05	1,945,900
2018-05-23	149.88	151.07	148.88	149.73	110.96	1,533,600
2018-05-22	149.63	152.25	149.24	150.88	111.82	2,035,400
2018-05-21	149.22	150.52	149.10	149.43	110.74	1,140,300
2018-05-18	150.12	150.48	148.69	148.76	110.25	1,283,100
2018-05-17	149.51	150.79	147.93	150.65	111.65	1,528,000
2018-05-16	150.27	150.78	149.20	149.95	111.13	1,323,000
2018-05-15	150.05	152.29	149.97	150.79	111.75	2,036,100
2018-05-14	151.38	151.77	150.12	150.35	111.42	1,737,300
2018-05-11	151.09	151.91	150.29	150.97	111.88	1,559,000
2018-05-10	150.00	151.50	148.83	150.84	111.79	1,376,800
2018-05-09	148.19	151.01	147.52	150.29	111.38	1,732,500
2018-05-08	145.98	148.55	145.58	147.53	109.33	1,935,600
2018-05-07	145.75	146.60	144.22	145.90	108.13	1,745,800
2018-05-04	144.39	146.89	142.85	145.60	107.90	1,812,400
2018-05-03	143.15	146.50	141.35	145.02	107.47	3,518,600
2018-05-02	144.73	145.66	143.31	143.61	106.43	2,084,600
2018-05-01	145.27	145.75	143.99	145.34	107.71	1,998,900
2018-04-30	147.77	148.39	145.61	145.61	107.91	1,613,600
2018-04-27	145.69	147.86	145.69	147.34	109.19	1,988,500
2018-04-26	145.25	146.75	144.49	145.73	108.00	2,050,400
2018-04-25	144.51	146.67	143.64	145.70	107.98	2,435,200
2018-04-24	146.32	148.27	144.18	145.01	107.47	2,588,600
2018-04-23	144.05	145.59	143.62	145.21	107.61	2,014,100
2018-04-20	144.28	145.60	143.00	144.12	106.81	2,080,400
2018-04-19	141.68	144.65	141.56	144.26	106.91	2,464,600
2018-04-18	141.39	142.80	140.86	141.66	104.98	2,724,300
2018-04-17	144.62	144.80	139.86	140.86	104.39	3,870,600
2018-04-16	145.94	146.88	143.72	143.84	106.60	3,370,200
2018-04-13	149.00	149.89	144.85	145.46	107.80	4,676,300
2018-04-12	150.71	152.98	150.60	152.49	112.45	2,928,400
2018-04-11	149.75	150.91	149.00	149.44	110.20	1,353,600
2018-04-10	151.89	151.99	150.02	151.54	111.75	1,794,600
2018-04-09	148.94	152.36	148.91	149.21	110.03	2,076,200
2018-04-06	151.13	151.69	146.11	147.95	109.11	2,067,700
2018-04-05	154.04	154.58	151.60	152.76	112.65	2,733,000
2018-04-04	148.97	152.96	148.56	152.50	112.46	1,934,700
2018-04-03	149.63	151.46	148.19	151.10	111.43	2,123,700
2018-04-02	151.24	151.68	146.02	148.32	109.38	2,016,400
2018-03-29	150.48	151.84	149.13	151.24	111.53	1,865,400
2018-03-28	149.74	150.77	147.86	149.45	110.21	1,815,900
2018-03-27	153.92	154.19	148.06	149.18	110.01	2,908,900
2018-03-26	150.00	153.34	149.00	153.01	112.84	2,459,900
2018-03-23	153.78	153.84	146.91	147.24	108.58	2,984,800
2018-03-22	156.94	157.74	152.79	153.28	113.04	2,606,900
2018-03-21	159.17	160.94	158.49	158.89	117.17	1,412,500
2018-03-20	160.17	160.70	158.78	158.85	117.14	1,649,800

← NewerPage 36 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.