Pnc Financial Services Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	133.31	134.21	132.67	133.52	97.428	1,719,500
2017-09-22	132.90	133.56	132.11	133.43	97.363	1,923,200
2017-09-21	133.35	134.30	132.83	133.35	97.304	1,911,700
2017-09-20	131.61	133.69	130.82	133.00	97.049	2,214,500
2017-09-19	129.84	131.53	129.44	131.28	95.794	1,758,300
2017-09-18	128.73	130.24	128.55	129.70	94.641	2,305,900
2017-09-15	126.72	128.20	126.45	128.19	93.539	3,279,000
2017-09-14	127.18	128.05	127.03	127.19	92.809	1,752,700
2017-09-13	125.97	127.32	125.72	127.30	92.890	1,775,000
2017-09-12	124.19	126.85	124.15	126.44	92.262	2,110,500
2017-09-11	123.00	123.99	122.66	123.77	90.314	2,573,000
2017-09-08	120.50	122.42	120.39	121.51	88.665	1,953,000
2017-09-07	123.52	123.52	119.77	120.71	88.081	3,151,900
2017-09-06	124.47	124.89	123.24	123.56	90.161	1,908,900
2017-09-05	125.66	125.90	123.38	123.79	90.328	2,913,000
2017-09-01	125.83	127.19	125.11	126.64	92.408	1,582,300
2017-08-31	126.29	126.32	124.65	125.41	91.511	2,777,100
2017-08-30	126.55	126.87	125.55	125.79	91.788	2,300,500
2017-08-29	126.04	126.82	125.25	126.27	92.138	2,052,800
2017-08-28	128.45	128.45	127.24	127.55	93.072	1,720,100
2017-08-25	128.18	128.45	127.63	127.88	93.313	990,900
2017-08-24	127.81	128.03	127.11	127.67	93.160	889,500
2017-08-23	126.60	128.03	126.45	127.53	93.057	1,082,500
2017-08-22	126.89	127.84	126.89	127.51	93.043	1,216,500
2017-08-21	127.34	127.34	126.42	126.60	92.379	1,376,100
2017-08-18	126.65	128.12	126.15	127.11	92.751	1,511,700
2017-08-17	129.58	129.84	127.18	127.30	92.890	2,770,600
2017-08-16	130.92	131.14	129.26	130.10	94.933	3,122,900
2017-08-15	131.77	132.29	130.19	130.34	95.108	2,615,700
2017-08-14	129.42	131.42	128.96	130.90	95.517	2,249,600
2017-08-11	128.72	129.78	127.64	128.05	93.437	2,931,700
2017-08-10	130.40	131.23	128.60	128.99	94.123	2,652,000
2017-08-09	131.66	132.19	130.91	131.73	96.122	2,246,800
2017-08-08	130.60	133.26	130.60	132.36	96.582	2,802,900
2017-08-07	131.94	132.20	130.51	131.11	95.670	2,516,900
2017-08-04	131.31	132.67	130.91	132.17	96.443	2,399,600
2017-08-03	130.50	130.99	129.89	130.51	95.232	2,312,200
2017-08-02	130.63	130.93	129.80	130.68	95.356	2,055,900
2017-08-01	129.59	130.41	129.15	130.41	95.159	2,392,700
2017-07-31	127.91	129.28	127.46	128.80	93.984	2,013,200
2017-07-28	127.57	128.02	126.78	127.65	93.145	1,568,000
2017-07-27	127.28	128.20	126.73	127.67	93.160	2,478,700
2017-07-26	129.17	129.55	126.79	127.36	92.933	2,554,700
2017-07-25	129.39	130.00	128.87	129.33	94.371	2,977,400
2017-07-24	126.24	127.43	126.14	127.14	92.773	1,495,400
2017-07-21	126.41	127.37	125.88	126.24	92.116	1,445,300
2017-07-20	126.39	127.62	126.22	126.95	92.634	2,158,400
2017-07-19	126.07	126.81	125.42	126.40	92.233	1,966,100
2017-07-18	126.29	127.19	125.10	125.57	91.627	2,891,200
2017-07-17	127.04	128.25	126.77	127.36	92.933	2,321,400
2017-07-14	125.90	127.55	124.94	127.17	92.795	2,437,200
2017-07-13	126.93	127.98	125.92	127.32	92.904	3,160,100
2017-07-12	126.98	127.59	126.48	127.22	92.284	1,975,500
2017-07-11	127.35	127.80	126.34	127.39	92.407	2,663,300
2017-07-10	126.16	127.69	125.95	127.20	92.269	2,178,700
2017-07-07	126.96	126.96	125.06	126.54	91.791	1,842,000
2017-07-06	126.15	127.83	125.80	126.01	91.406	1,763,100
2017-07-05	125.98	126.52	124.84	126.08	91.457	2,496,000
2017-07-03	125.65	126.54	125.24	126.00	91.399	1,589,900
2017-06-30	126.00	126.06	124.40	124.87	90.579	1,669,900

← NewerPage 39 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.