Pnc Financial Services Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	126.63	128.25	124.19	125.25	90.855	2,670,700
2017-06-28	122.19	123.76	122.03	123.40	89.513	2,580,900
2017-06-27	121.32	122.89	120.92	121.12	87.859	1,871,200
2017-06-26	119.99	120.97	119.41	120.38	87.322	2,315,900
2017-06-23	121.51	121.51	118.89	119.55	86.720	2,689,500
2017-06-22	121.86	122.17	120.34	120.76	87.598	1,872,100
2017-06-21	123.50	123.50	121.77	122.33	88.737	1,793,500
2017-06-20	123.67	123.93	122.95	122.99	89.216	1,851,300
2017-06-19	123.55	124.58	123.08	123.79	89.796	1,868,200
2017-06-16	122.86	123.10	121.90	122.51	88.867	2,255,000
2017-06-15	123.28	124.57	122.64	122.97	89.201	1,723,300
2017-06-14	122.79	124.10	121.55	123.97	89.926	1,952,600
2017-06-13	123.39	124.24	122.75	123.81	89.810	2,242,200
2017-06-12	123.18	124.10	121.86	122.84	89.107	2,944,500
2017-06-09	121.79	123.77	121.79	123.17	89.346	2,105,400
2017-06-08	119.90	122.29	119.41	121.01	87.779	3,149,100
2017-06-07	118.60	120.20	118.24	119.90	86.974	1,434,600
2017-06-06	117.59	118.68	117.06	118.15	85.705	1,764,100
2017-06-05	119.46	120.21	118.49	118.58	86.017	1,695,500
2017-06-02	118.93	119.88	117.73	119.16	86.437	2,253,600
2017-06-01	119.35	120.13	117.36	120.13	87.141	1,679,800
2017-05-31	118.88	119.25	116.63	118.70	86.104	2,749,600
2017-05-30	120.50	120.64	118.26	118.86	86.220	2,779,200
2017-05-26	120.96	122.00	120.64	121.32	88.004	1,173,300
2017-05-25	120.96	121.99	120.78	121.45	88.099	1,311,100
2017-05-24	121.85	121.90	120.57	120.96	87.743	1,787,400
2017-05-23	119.45	121.70	119.11	121.15	87.881	1,476,100
2017-05-22	119.22	119.74	118.26	119.45	86.648	1,571,600
2017-05-19	117.51	119.92	117.50	118.76	86.147	2,229,800
2017-05-18	117.27	118.19	115.66	117.36	85.132	3,153,300
2017-05-17	122.62	122.62	116.96	117.19	85.008	2,657,400
2017-05-16	122.31	122.74	121.62	122.62	88.947	1,167,500
2017-05-15	120.78	122.64	120.78	122.14	88.599	1,401,700
2017-05-12	120.55	121.18	119.56	120.81	87.634	1,547,400
2017-05-11	122.02	122.14	120.28	121.74	88.309	1,570,000
2017-05-10	121.83	122.77	121.40	122.45	88.824	1,594,300
2017-05-09	123.64	124.13	121.51	121.96	88.468	2,222,000
2017-05-08	123.19	124.06	123.08	123.68	89.716	4,159,000
2017-05-05	123.76	123.86	122.37	123.12	89.310	1,697,000
2017-05-04	123.69	124.44	122.76	123.45	89.549	2,076,300
2017-05-03	120.06	122.59	119.77	122.44	88.817	1,675,500
2017-05-02	121.49	121.77	119.83	120.66	87.525	1,597,300
2017-05-01	120.69	121.86	119.86	121.15	87.881	1,857,400
2017-04-28	120.69	121.57	119.74	119.75	86.865	1,865,200
2017-04-27	122.17	122.46	120.14	121.02	87.787	1,556,000
2017-04-26	121.29	122.99	121.10	122.00	88.497	2,052,200
2017-04-25	122.06	122.73	121.07	121.11	87.852	2,955,600
2017-04-24	121.00	121.80	120.17	120.86	87.671	2,727,700
2017-04-21	118.55	119.47	117.83	118.17	85.719	1,960,600
2017-04-20	117.31	119.19	116.70	118.83	86.198	2,053,600
2017-04-19	117.46	118.37	115.97	116.48	84.493	2,275,100
2017-04-18	117.41	118.43	115.77	116.41	84.443	2,915,200
2017-04-17	115.98	118.53	115.45	118.41	85.893	3,241,200
2017-04-13	118.00	120.65	115.60	115.80	84.000	5,112,400
2017-04-12	116.99	117.70	115.87	116.00	84.145	3,039,100
2017-04-11	117.44	118.07	116.07	118.03	85.219	3,339,500
2017-04-10	119.08	119.64	117.89	118.37	85.464	2,084,300
2017-04-07	118.52	119.84	118.00	119.17	86.042	1,921,000
2017-04-06	118.25	119.79	117.48	119.26	86.107	2,071,700
2017-04-05	120.78	121.02	118.14	118.29	85.406	1,872,800

← NewerPage 40 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.