Pnc Financial Services Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	118.31	118.50	117.07	118.20	84.955	3,294,300
2017-01-06	118.21	119.74	117.85	119.05	85.566	3,003,900
2017-01-05	118.41	119.03	116.60	117.38	84.365	2,405,000
2017-01-04	118.32	119.27	117.76	118.97	85.508	2,279,700
2017-01-03	118.78	119.47	116.97	117.97	84.789	2,989,100
2016-12-30	116.21	117.16	115.92	116.96	84.063	1,624,900
2016-12-29	117.28	117.61	115.36	116.10	83.445	1,542,300
2016-12-28	118.38	118.57	116.93	117.06	84.135	1,184,300
2016-12-27	117.89	118.52	117.89	118.31	85.034	1,076,500
2016-12-23	117.49	117.98	117.07	117.96	84.782	912,700
2016-12-22	117.75	118.00	117.21	117.43	84.401	1,457,600
2016-12-21	118.26	118.29	117.38	117.64	84.552	1,282,000
2016-12-20	116.79	118.33	116.30	118.07	84.861	1,998,900
2016-12-19	114.43	116.25	114.38	115.80	83.230	3,657,800
2016-12-16	115.98	116.21	114.65	114.86	82.554	3,318,300
2016-12-15	115.78	116.20	114.44	115.63	83.107	2,801,800
2016-12-14	113.76	115.77	112.61	114.20	82.080	5,157,900
2016-12-13	114.22	115.25	113.62	114.70	82.439	3,153,900
2016-12-12	114.69	115.31	113.95	114.07	81.986	3,342,800
2016-12-09	114.56	115.02	113.57	115.02	82.669	2,565,800
2016-12-08	113.33	115.69	112.88	114.82	82.525	3,083,400
2016-12-07	111.70	112.69	110.97	112.67	80.980	4,257,700
2016-12-06	111.46	111.99	110.85	111.49	80.132	4,162,800
2016-12-05	112.04	112.52	111.10	111.50	80.139	3,607,500
2016-12-02	112.42	112.42	110.69	111.08	79.837	2,449,400
2016-12-01	111.23	112.68	110.68	112.60	80.930	5,430,000
2016-11-30	110.60	111.23	110.12	110.54	79.449	5,570,200
2016-11-29	110.00	110.43	109.16	109.26	78.529	3,943,800
2016-11-28	111.23	111.62	109.61	109.80	78.917	2,183,300
2016-11-25	111.23	112.07	111.15	112.07	80.549	1,047,900
2016-11-23	111.31	111.97	110.37	111.14	79.880	3,708,300
2016-11-22	110.87	111.44	110.19	110.76	79.607	2,878,900
2016-11-21	111.35	111.35	110.22	110.71	79.571	2,270,600
2016-11-18	110.91	111.39	110.27	111.24	79.952	5,245,800
2016-11-17	107.52	110.81	107.46	110.60	79.492	4,154,600
2016-11-16	107.74	108.16	106.97	107.51	77.271	3,355,200
2016-11-15	106.88	108.83	105.47	108.78	78.184	3,821,100
2016-11-14	106.91	109.17	106.48	108.10	77.695	6,834,000
2016-11-11	105.43	106.23	104.78	105.93	76.136	4,186,800
2016-11-10	102.42	106.34	102.42	105.98	76.172	6,897,500
2016-11-09	98.290	101.63	97.300	101.25	72.772	5,235,200
2016-11-08	95.950	96.990	95.300	96.640	69.459	2,492,000
2016-11-07	96.010	96.560	95.970	96.400	69.286	2,467,000
2016-11-04	95.190	95.600	94.300	94.650	68.028	2,753,700
2016-11-03	95.050	96.350	94.540	94.900	68.208	3,138,800
2016-11-02	95.090	95.300	94.440	94.770	68.115	3,283,200
2016-11-01	96.070	96.260	94.640	95.570	68.690	2,588,800
2016-10-31	95.460	95.730	95.080	95.600	68.711	2,951,500
2016-10-28	95.700	95.740	94.390	95.100	68.352	2,593,000
2016-10-27	94.580	95.590	94.460	95.430	68.589	3,482,000
2016-10-26	92.920	94.400	92.760	94.280	67.762	2,631,700
2016-10-25	93.610	93.690	92.870	93.140	66.943	3,935,300
2016-10-24	93.380	93.670	92.870	93.020	66.857	2,778,700
2016-10-21	92.790	93.180	92.370	92.920	66.785	3,901,000
2016-10-20	91.190	93.430	91.040	93.300	67.058	4,775,500
2016-10-19	90.230	91.870	90.130	91.600	65.836	3,442,800
2016-10-18	89.460	89.960	88.640	89.860	64.586	2,630,200
2016-10-17	88.420	89.180	87.970	88.210	63.400	3,053,800
2016-10-14	89.590	90.090	87.590	88.030	63.270	4,586,400
2016-10-13	89.000	89.250	87.340	87.940	63.206	4,091,800

← NewerPage 42 of 79 · 4,732 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.