Pnc Financial Services Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	147.06	147.21	145.01	145.10	106.48	2,716,500
2017-12-18	146.24	147.28	145.81	146.15	107.25	1,727,600
2017-12-15	143.96	146.03	143.28	144.95	106.37	3,397,500
2017-12-14	144.70	144.78	142.68	142.97	104.91	1,568,400
2017-12-13	145.35	145.89	143.75	143.83	105.54	1,989,700
2017-12-12	143.46	146.24	143.19	145.85	107.03	2,145,100
2017-12-11	143.70	144.70	142.88	143.29	105.15	2,231,100
2017-12-08	144.27	144.27	142.99	143.80	105.52	1,617,000
2017-12-07	142.30	144.06	142.06	143.42	105.24	1,420,800
2017-12-06	141.89	144.25	140.62	143.01	104.94	1,554,700
2017-12-05	144.26	145.08	142.06	142.43	104.52	1,604,300
2017-12-04	143.42	145.66	142.79	143.84	105.55	1,965,400
2017-12-01	140.90	141.68	136.98	141.00	103.47	2,576,200
2017-11-30	140.59	143.16	139.46	140.56	103.14	2,800,600
2017-11-29	136.92	140.07	136.79	139.73	102.53	2,909,500
2017-11-28	132.89	136.09	132.37	135.68	99.563	1,923,900
2017-11-27	132.60	133.18	132.24	132.56	97.273	1,190,700
2017-11-24	133.43	133.61	132.55	132.56	97.273	612,800
2017-11-22	133.12	133.83	132.77	133.04	97.626	942,300
2017-11-21	133.80	133.99	132.72	133.11	97.677	1,228,900
2017-11-20	133.21	133.59	132.34	133.29	97.809	1,402,200
2017-11-17	131.59	133.16	131.39	132.85	97.486	1,108,800
2017-11-16	133.37	133.84	132.41	132.49	97.222	1,292,300
2017-11-15	130.85	133.83	130.46	132.90	97.523	1,923,000
2017-11-14	131.11	132.59	130.90	132.00	96.862	2,293,800
2017-11-13	131.53	133.08	131.07	132.23	97.031	2,153,900
2017-11-10	133.14	133.86	132.36	132.48	97.215	1,925,400
2017-11-09	132.32	133.57	131.36	132.55	97.266	1,985,600
2017-11-08	133.59	134.21	132.77	133.29	97.809	2,217,800
2017-11-07	138.48	138.81	133.89	134.09	98.396	2,508,500
2017-11-06	137.98	138.92	137.63	138.59	101.70	884,300
2017-11-03	137.63	138.71	137.42	138.64	101.73	1,006,200
2017-11-02	137.20	138.47	136.10	138.40	101.56	1,092,600
2017-11-01	137.88	138.64	136.76	136.94	100.49	1,207,600
2017-10-31	137.20	138.20	136.76	136.79	100.38	1,131,600
2017-10-30	137.15	138.05	136.56	137.16	100.65	1,199,200
2017-10-27	137.31	138.53	136.96	138.17	101.39	1,198,500
2017-10-26	138.32	138.74	137.56	137.85	101.16	1,547,300
2017-10-25	139.23	139.23	136.42	137.46	100.87	1,249,300
2017-10-24	137.09	138.49	136.92	137.83	101.14	1,321,200
2017-10-23	137.07	137.69	136.35	136.77	100.36	1,301,000
2017-10-20	136.84	137.71	136.18	136.95	100.49	2,080,200
2017-10-19	133.84	135.72	133.77	135.30	99.284	1,329,700
2017-10-18	134.85	135.44	134.07	134.74	98.873	1,709,300
2017-10-17	135.53	135.82	134.18	134.26	98.521	2,055,700
2017-10-16	133.52	135.37	133.23	135.03	99.086	2,281,400
2017-10-13	137.00	137.00	132.64	133.75	97.596	2,727,900
2017-10-12	137.41	137.41	134.94	135.27	98.705	2,359,900
2017-10-11	136.27	136.68	135.53	136.49	99.595	1,733,000
2017-10-10	135.53	136.90	135.49	136.72	99.763	1,409,900
2017-10-09	136.00	136.21	135.11	135.61	98.953	869,100
2017-10-06	136.23	136.92	134.64	135.69	99.012	1,466,600
2017-10-05	133.82	136.13	133.11	135.54	98.902	1,358,600
2017-10-04	134.18	135.20	133.71	134.27	97.976	1,928,000
2017-10-03	135.23	135.50	133.85	134.18	97.910	2,182,700
2017-10-02	135.26	135.61	134.26	135.12	98.596	1,745,400
2017-09-29	134.28	135.73	134.26	134.77	98.340	2,052,900
2017-09-28	134.51	134.81	132.91	134.46	98.114	1,481,200
2017-09-27	134.19	135.67	133.30	134.32	98.012	2,235,100
2017-09-26	132.86	133.32	132.25	132.43	96.633	2,436,900

← NewerPage 38 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.