Pnc Financial Services Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	119.33	119.99	118.68	119.15	86.027	1,871,700
2017-04-03	120.65	121.00	118.34	119.84	86.526	2,124,200
2017-03-31	120.97	121.25	120.16	120.24	86.814	2,189,200
2017-03-30	119.22	122.00	119.22	121.53	87.746	2,091,300
2017-03-29	120.07	120.64	119.29	119.34	86.165	1,758,600
2017-03-28	118.06	120.81	117.72	120.27	86.836	2,657,600
2017-03-27	116.50	118.44	115.25	118.20	85.341	3,440,300
2017-03-24	119.90	120.58	118.59	119.40	86.208	2,425,900
2017-03-23	118.67	121.26	118.15	119.28	86.121	4,002,600
2017-03-22	117.90	119.30	116.49	118.65	85.666	4,424,000
2017-03-21	124.13	124.34	118.59	118.70	85.702	6,317,000
2017-03-20	124.16	125.31	123.74	123.79	89.377	2,576,000
2017-03-17	125.92	126.21	124.35	124.35	89.782	5,739,000
2017-03-16	125.77	126.28	124.90	125.72	90.771	2,413,600
2017-03-15	126.74	126.74	124.62	125.23	90.417	2,106,600
2017-03-14	125.90	126.42	124.69	126.22	91.132	1,660,600
2017-03-13	126.65	126.88	125.71	126.40	91.262	1,815,100
2017-03-10	128.25	128.49	125.44	126.46	91.305	3,731,100
2017-03-09	128.04	129.29	127.24	127.48	92.042	3,435,700
2017-03-08	128.92	129.34	127.46	127.55	92.092	2,258,500
2017-03-07	127.40	128.05	126.40	127.40	91.984	1,764,800
2017-03-06	126.76	127.93	126.09	127.59	92.121	2,289,900
2017-03-03	127.41	128.25	126.98	127.83	92.294	2,493,200
2017-03-02	130.98	131.01	127.39	127.51	92.063	2,092,400
2017-03-01	130.48	131.83	129.86	130.85	94.475	3,367,200
2017-02-28	127.36	127.98	126.66	127.23	91.861	2,343,300
2017-02-27	127.19	128.49	126.80	128.13	92.511	1,895,300
2017-02-24	126.92	127.42	126.14	126.88	91.608	2,586,300
2017-02-23	127.84	128.23	126.84	128.14	92.518	1,221,200
2017-02-22	126.78	128.52	126.69	127.76	92.244	1,541,700
2017-02-21	127.43	127.84	126.77	127.55	92.092	1,748,600
2017-02-17	125.73	126.89	125.45	126.86	91.594	1,734,000
2017-02-16	127.30	127.66	126.00	126.96	91.666	1,930,800
2017-02-15	126.28	127.92	125.37	127.76	92.244	2,589,500
2017-02-14	124.54	126.23	123.77	126.10	91.045	2,420,200
2017-02-13	124.00	125.35	123.62	124.42	89.832	1,929,500
2017-02-10	123.30	123.54	122.68	123.10	88.879	2,099,000
2017-02-09	121.46	122.93	121.28	122.39	88.367	2,076,700
2017-02-08	122.20	122.20	120.50	121.46	87.695	2,892,400
2017-02-07	122.81	123.25	121.28	121.47	87.702	2,680,900
2017-02-06	121.61	122.82	121.34	122.41	88.381	1,563,900
2017-02-03	122.18	122.42	121.06	122.16	88.201	1,955,200
2017-02-02	120.20	120.76	119.00	120.01	86.648	2,090,800
2017-02-01	121.66	122.58	121.02	121.14	87.464	2,673,200
2017-01-31	120.16	121.02	119.59	120.46	86.973	2,620,200
2017-01-30	120.97	121.11	119.64	120.38	86.915	1,995,400
2017-01-27	121.34	121.90	120.89	121.64	87.825	1,609,000
2017-01-26	121.17	121.98	120.74	121.63	87.818	1,947,000
2017-01-25	120.00	121.19	119.53	121.01	87.370	2,572,900
2017-01-24	117.50	119.44	116.92	118.66	85.674	2,566,000
2017-01-23	116.81	117.86	116.50	116.93	84.425	2,485,800
2017-01-20	116.29	117.59	115.99	117.35	84.728	2,876,800
2017-01-19	116.67	117.30	115.04	115.61	83.471	2,589,900
2017-01-18	114.69	116.39	113.66	116.32	83.984	3,086,200
2017-01-17	117.94	117.99	113.70	113.93	82.258	4,301,500
2017-01-13	118.96	121.25	117.18	118.79	85.767	4,034,700
2017-01-12	120.13	120.30	116.73	117.93	85.147	3,970,800
2017-01-11	117.93	121.33	117.52	121.33	87.204	4,408,600
2017-01-10	118.01	118.85	117.53	118.67	85.292	2,914,400
2017-01-09	118.31	118.50	117.07	118.20	84.955	3,294,300

← NewerPage 41 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.