Pnc Financial Services Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	159.65	160.33	158.04	159.43	117.57	1,913,400
2018-03-16	158.54	160.96	158.16	160.07	118.04	4,518,000
2018-03-15	158.63	158.77	156.79	157.87	116.42	2,024,700
2018-03-14	161.21	161.79	157.56	158.09	116.58	1,923,500
2018-03-13	162.96	163.00	159.85	160.49	118.35	1,778,600
2018-03-12	162.51	162.99	161.51	162.26	119.66	1,641,300
2018-03-09	161.00	162.80	160.19	162.45	119.80	1,750,900
2018-03-08	159.96	160.39	157.38	159.49	117.62	1,500,000
2018-03-07	157.31	160.08	157.01	159.64	117.73	1,425,800
2018-03-06	159.04	159.85	157.20	159.34	117.50	1,330,100
2018-03-05	155.85	159.66	154.96	158.71	117.04	1,749,100
2018-03-02	155.26	157.82	153.82	157.43	116.10	1,949,200
2018-03-01	157.66	159.01	155.70	155.99	115.03	2,604,300
2018-02-28	160.83	162.04	157.59	157.66	116.27	2,204,600
2018-02-27	161.76	163.59	160.22	160.23	118.16	2,088,900
2018-02-26	160.73	161.90	159.43	161.83	119.34	1,649,700
2018-02-23	158.14	160.15	157.60	160.09	118.06	1,594,400
2018-02-22	161.73	162.80	157.25	157.60	116.22	2,391,500
2018-02-21	158.69	163.24	158.69	161.28	118.94	2,554,900
2018-02-20	158.63	160.77	158.24	159.13	117.35	1,707,900
2018-02-16	158.91	160.81	158.30	159.08	117.31	2,168,500
2018-02-15	159.46	160.32	158.67	159.86	117.89	2,143,300
2018-02-14	152.84	158.70	152.84	158.27	116.72	2,207,100
2018-02-13	151.04	153.53	151.01	153.29	113.04	2,131,500
2018-02-12	152.80	154.29	151.17	152.28	112.30	2,429,100
2018-02-09	150.98	153.00	147.17	151.71	111.88	2,977,700
2018-02-08	155.05	155.83	149.38	149.38	110.16	2,946,800
2018-02-07	153.75	156.87	153.39	155.00	114.30	2,495,000
2018-02-06	147.02	154.76	146.34	154.29	113.78	4,582,200
2018-02-05	156.18	157.74	149.30	150.32	110.85	5,096,900
2018-02-02	158.66	159.44	157.37	157.97	116.49	2,782,000
2018-02-01	157.41	159.84	157.10	159.15	117.36	2,016,400
2018-01-31	158.40	159.43	157.43	158.02	116.53	1,921,800
2018-01-30	158.25	159.42	157.14	157.90	116.44	2,372,700
2018-01-29	158.45	160.07	158.40	159.21	117.41	1,686,600
2018-01-26	158.02	158.75	157.08	158.66	117.00	1,930,100
2018-01-25	158.35	158.69	157.35	157.80	116.37	2,054,800
2018-01-24	155.69	158.27	155.69	157.74	116.33	1,828,800
2018-01-23	154.60	156.51	154.33	155.77	114.87	2,313,100
2018-01-22	155.12	155.72	154.31	155.72	114.84	1,856,600
2018-01-19	154.36	156.15	154.10	155.25	114.49	2,735,600
2018-01-18	153.70	154.89	152.94	153.71	113.35	2,680,000
2018-01-17	152.99	154.93	151.84	154.23	113.74	2,738,500
2018-01-16	152.81	154.90	151.53	152.26	112.28	2,688,300
2018-01-12	152.33	153.50	150.00	151.84	111.42	3,275,200
2018-01-11	150.42	151.49	149.84	151.49	111.16	2,397,000
2018-01-10	148.48	151.10	148.00	149.62	109.79	1,960,900
2018-01-09	145.99	149.04	145.36	147.82	108.47	2,438,100
2018-01-08	144.50	145.74	144.27	145.05	106.44	2,564,900
2018-01-05	145.14	145.37	143.94	144.78	106.24	2,079,400
2018-01-04	145.07	147.12	144.45	144.60	106.11	3,292,500
2018-01-03	144.60	145.36	144.31	144.59	106.10	2,423,200
2018-01-02	145.25	145.46	143.96	144.62	106.12	2,824,900
2017-12-29	146.12	146.20	144.29	144.29	105.88	1,127,500
2017-12-28	145.00	145.75	144.71	145.67	106.89	1,085,600
2017-12-27	145.28	145.53	144.45	144.98	106.39	1,093,600
2017-12-26	146.26	146.81	144.53	144.90	106.33	751,900
2017-12-22	146.93	147.02	145.28	146.12	107.22	1,040,500
2017-12-21	146.23	146.95	145.41	146.26	107.33	1,572,500
2017-12-20	146.50	146.64	144.76	144.92	106.34	1,599,900

← NewerPage 37 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.