Pnc Financial Services Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 222.97 | 224.63 | 220.85 | 224.46 | 218.97 | 2,495,600 |
| 2026-01-28 | 223.30 | 224.21 | 219.40 | 221.39 | 215.98 | 2,479,800 |
| 2026-01-27 | 220.53 | 224.07 | 220.53 | 223.70 | 218.23 | 2,219,000 |
| 2026-01-26 | 219.59 | 221.67 | 219.23 | 220.75 | 215.35 | 2,473,600 |
| 2026-01-23 | 221.44 | 221.99 | 217.50 | 219.39 | 214.03 | 3,233,500 |
| 2026-01-22 | 225.62 | 227.29 | 221.52 | 222.00 | 216.57 | 5,372,700 |
| 2026-01-21 | 222.09 | 227.78 | 221.59 | 225.49 | 219.98 | 4,066,400 |
| 2026-01-20 | 219.79 | 224.77 | 218.29 | 220.96 | 215.56 | 5,582,500 |
| 2026-01-16 | 225.00 | 227.00 | 219.69 | 223.18 | 216.07 | 4,865,700 |
| 2026-01-15 | 212.81 | 216.21 | 212.42 | 215.04 | 208.19 | 2,576,100 |
| 2026-01-14 | 211.10 | 213.09 | 209.53 | 212.32 | 205.55 | 3,026,600 |
| 2026-01-13 | 216.43 | 216.73 | 212.26 | 212.45 | 205.68 | 2,133,100 |
| 2026-01-12 | 215.25 | 217.00 | 214.22 | 215.74 | 208.86 | 2,866,500 |
| 2026-01-09 | 218.74 | 220.08 | 217.43 | 217.55 | 210.62 | 2,873,600 |
| 2026-01-08 | 215.51 | 220.54 | 215.25 | 218.64 | 211.67 | 3,166,600 |
| 2026-01-07 | 217.38 | 218.07 | 214.85 | 216.27 | 209.38 | 2,130,700 |
| 2026-01-06 | 216.01 | 219.74 | 214.36 | 218.04 | 211.09 | 2,291,400 |
| 2026-01-05 | 211.75 | 219.64 | 211.75 | 215.80 | 208.92 | 3,402,600 |
| 2026-01-02 | 208.73 | 212.59 | 208.36 | 211.46 | 204.72 | 2,074,200 |
| 2025-12-31 | 211.00 | 211.39 | 208.38 | 208.73 | 202.08 | 1,315,100 |
| 2025-12-30 | 212.03 | 212.27 | 210.85 | 211.06 | 204.33 | 884,200 |
| 2025-12-29 | 213.97 | 214.02 | 211.87 | 211.97 | 205.21 | 1,274,600 |
| 2025-12-26 | 213.23 | 214.21 | 212.58 | 213.89 | 207.07 | 887,300 |
| 2025-12-24 | 211.96 | 214.59 | 211.32 | 213.48 | 206.68 | 712,800 |
| 2025-12-23 | 212.90 | 213.98 | 211.61 | 211.95 | 205.19 | 1,121,900 |
| 2025-12-22 | 210.20 | 213.28 | 209.37 | 212.90 | 206.11 | 1,359,900 |
| 2025-12-19 | 210.01 | 211.94 | 209.36 | 210.20 | 203.50 | 4,273,600 |
| 2025-12-18 | 210.73 | 213.00 | 208.69 | 209.50 | 202.82 | 2,119,200 |
| 2025-12-17 | 210.56 | 212.63 | 209.48 | 210.30 | 203.60 | 1,724,300 |
| 2025-12-16 | 212.27 | 212.27 | 209.81 | 209.98 | 203.29 | 1,723,100 |
| 2025-12-15 | 211.99 | 213.00 | 210.89 | 210.89 | 204.17 | 1,968,500 |
| 2025-12-12 | 213.03 | 213.03 | 209.96 | 210.59 | 203.88 | 1,820,300 |
| 2025-12-11 | 207.82 | 212.02 | 207.12 | 211.49 | 204.75 | 2,140,900 |
| 2025-12-10 | 202.69 | 207.96 | 202.22 | 206.97 | 200.37 | 2,329,700 |
| 2025-12-09 | 197.96 | 203.45 | 197.18 | 202.15 | 195.71 | 2,475,900 |
| 2025-12-08 | 198.13 | 199.64 | 196.32 | 197.65 | 191.35 | 2,245,200 |
| 2025-12-05 | 197.34 | 199.06 | 196.44 | 197.86 | 191.55 | 1,367,300 |
| 2025-12-04 | 198.00 | 199.56 | 197.77 | 198.27 | 191.95 | 1,939,300 |
| 2025-12-03 | 192.62 | 198.16 | 192.00 | 198.00 | 191.69 | 1,843,400 |
| 2025-12-02 | 192.49 | 193.45 | 191.37 | 192.05 | 185.93 | 1,306,000 |
| 2025-12-01 | 190.38 | 193.85 | 190.01 | 192.40 | 186.27 | 1,393,800 |
| 2025-11-28 | 191.73 | 192.60 | 190.66 | 190.72 | 184.64 | 887,300 |
| 2025-11-26 | 192.34 | 194.09 | 191.82 | 191.88 | 185.76 | 1,516,900 |
| 2025-11-25 | 190.00 | 193.83 | 188.50 | 192.59 | 186.45 | 1,889,600 |
| 2025-11-24 | 186.64 | 189.45 | 185.47 | 188.52 | 182.51 | 3,428,900 |
| 2025-11-21 | 184.05 | 189.34 | 183.90 | 186.99 | 181.03 | 2,391,000 |
| 2025-11-20 | 184.60 | 187.22 | 182.92 | 183.54 | 177.69 | 2,710,200 |
| 2025-11-19 | 180.36 | 183.40 | 180.00 | 182.97 | 177.14 | 2,181,800 |
| 2025-11-18 | 178.48 | 181.73 | 177.08 | 180.08 | 174.34 | 1,929,000 |
| 2025-11-17 | 183.38 | 183.82 | 178.37 | 179.04 | 173.33 | 2,313,200 |
| 2025-11-14 | 183.84 | 184.85 | 181.72 | 183.99 | 178.13 | 1,958,000 |
| 2025-11-13 | 186.60 | 187.08 | 183.59 | 183.99 | 178.13 | 1,098,000 |
| 2025-11-12 | 185.24 | 188.08 | 184.95 | 186.91 | 180.95 | 1,989,700 |
| 2025-11-11 | 185.99 | 186.36 | 184.43 | 184.82 | 178.93 | 1,140,000 |
| 2025-11-10 | 184.27 | 186.03 | 183.00 | 185.09 | 179.19 | 1,399,500 |
| 2025-11-07 | 181.99 | 184.23 | 180.48 | 184.20 | 178.33 | 1,390,100 |
| 2025-11-06 | 183.22 | 185.00 | 182.18 | 182.92 | 177.09 | 1,301,500 |
| 2025-11-05 | 183.06 | 185.29 | 181.51 | 184.15 | 178.28 | 1,800,800 |
| 2025-11-04 | 181.63 | 184.78 | 180.66 | 182.95 | 177.12 | 1,658,700 |
| 2025-11-03 | 181.89 | 182.79 | 179.82 | 182.74 | 176.92 | 2,035,700 |
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.