Pnc Financial Services Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	92.470	93.640	92.090	92.150	64.601	2,127,000
2015-10-28	89.660	93.080	89.650	92.920	65.141	2,351,800
2015-10-27	89.690	90.460	89.290	89.630	62.835	1,621,900
2015-10-26	90.990	91.370	90.120	90.320	63.319	1,755,400
2015-10-23	90.100	91.380	89.980	91.240	63.964	2,551,800
2015-10-22	88.110	90.160	88.040	89.480	62.730	2,420,800
2015-10-21	88.500	89.030	87.480	87.580	61.398	3,277,200
2015-10-20	86.380	88.270	86.380	88.020	61.706	2,235,800
2015-10-19	87.160	87.910	86.480	86.710	60.788	3,313,400
2015-10-16	88.220	88.220	87.050	87.610	61.419	3,248,400
2015-10-15	86.790	87.390	86.130	87.220	61.145	3,729,200
2015-10-14	88.090	88.260	85.880	86.200	60.430	3,348,000
2015-10-13	88.970	89.360	88.530	88.630	62.134	2,516,400
2015-10-12	89.630	90.100	89.230	89.710	62.533	1,776,100
2015-10-09	90.790	91.260	89.570	89.820	62.610	1,693,300
2015-10-08	90.370	91.090	89.970	90.970	63.412	1,813,300
2015-10-07	90.740	91.280	89.980	90.560	63.126	2,841,400
2015-10-06	90.360	90.850	89.860	89.950	62.701	2,036,000
2015-10-05	89.010	90.950	88.880	90.590	63.147	2,484,800
2015-10-02	86.860	88.270	84.930	88.160	61.453	3,379,100
2015-10-01	89.080	89.720	88.040	89.060	62.080	2,391,100
2015-09-30	88.760	89.500	88.220	89.200	62.178	2,393,200
2015-09-29	87.330	88.240	86.980	87.850	61.237	2,039,000
2015-09-28	88.430	88.930	87.150	87.350	60.888	2,748,100
2015-09-25	89.100	90.030	88.850	89.290	62.241	2,423,800
2015-09-24	86.920	88.180	86.610	87.800	61.202	3,348,700
2015-09-23	87.600	88.660	87.440	87.950	61.307	1,332,500
2015-09-22	87.460	88.320	87.070	87.790	61.195	1,823,700
2015-09-21	88.160	89.340	87.950	88.870	61.948	1,748,800
2015-09-18	88.160	88.670	87.090	87.430	60.944	4,116,700
2015-09-17	91.700	92.650	89.470	89.820	62.610	2,585,700
2015-09-16	91.930	92.000	90.660	91.770	63.969	1,749,400
2015-09-15	91.090	92.340	90.890	91.970	64.109	2,272,600
2015-09-14	90.400	91.380	90.030	90.660	63.196	1,743,300
2015-09-11	89.940	90.400	89.570	90.350	62.980	1,440,500
2015-09-10	89.600	91.180	89.350	90.530	63.105	1,859,700
2015-09-09	92.270	92.430	89.760	89.960	62.708	2,032,200
2015-09-08	89.530	91.030	89.230	90.980	63.419	2,866,600
2015-09-04	88.510	88.980	87.060	87.660	61.104	3,143,800
2015-09-03	89.390	90.590	89.010	89.550	62.422	2,336,400
2015-09-02	89.000	89.290	87.710	88.940	61.997	2,575,100
2015-09-01	89.150	89.720	86.580	87.190	60.777	3,271,200
2015-08-31	90.740	91.470	90.470	91.120	63.516	2,071,700
2015-08-28	90.940	91.670	90.540	91.230	63.593	2,336,600
2015-08-27	90.060	91.390	89.630	91.330	63.663	3,062,500
2015-08-26	87.830	89.080	86.100	89.030	62.059	4,152,900
2015-08-25	91.540	91.640	85.800	85.850	59.843	3,367,400
2015-08-24	87.700	90.390	82.770	88.830	61.920	4,890,500
2015-08-21	94.180	94.940	92.220	92.280	64.325	3,702,200
2015-08-20	96.900	97.110	95.060	95.080	66.277	3,240,400
2015-08-19	98.440	98.910	97.440	97.970	68.291	2,662,400
2015-08-18	97.950	99.280	97.950	99.000	69.009	2,716,300
2015-08-17	96.920	98.540	96.840	98.050	68.347	2,052,800
2015-08-14	96.380	97.660	96.170	97.590	68.026	1,503,400
2015-08-13	94.460	96.680	93.710	96.400	67.197	1,682,800
2015-08-12	96.940	97.210	94.780	96.070	66.967	2,573,300
2015-08-11	98.400	99.030	97.480	97.920	68.256	2,491,900
2015-08-10	98.490	99.910	98.470	99.860	69.609	1,919,500
2015-08-07	98.370	99.200	97.200	97.800	68.173	1,557,600
2015-08-06	98.800	99.210	98.110	98.540	68.688	1,562,900

← NewerPage 47 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.