Pnc Financial Services Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 181.01 | 183.21 | 180.40 | 182.55 | 176.73 | 1,554,500 |
| 2025-10-30 | 181.33 | 185.09 | 180.37 | 182.32 | 176.51 | 1,959,600 |
| 2025-10-29 | 181.32 | 183.59 | 180.03 | 181.02 | 175.25 | 2,592,800 |
| 2025-10-28 | 185.03 | 185.03 | 181.93 | 182.84 | 177.01 | 1,798,400 |
| 2025-10-27 | 186.78 | 186.85 | 183.22 | 184.86 | 178.97 | 2,406,900 |
| 2025-10-24 | 183.53 | 187.33 | 182.13 | 186.44 | 180.50 | 2,243,100 |
| 2025-10-23 | 182.08 | 182.99 | 180.69 | 181.95 | 176.15 | 2,079,900 |
| 2025-10-22 | 182.51 | 182.51 | 180.14 | 181.20 | 175.42 | 1,922,100 |
| 2025-10-21 | 182.31 | 183.32 | 181.25 | 181.91 | 176.11 | 3,395,600 |
| 2025-10-20 | 180.22 | 182.42 | 179.72 | 182.17 | 176.36 | 2,506,200 |
| 2025-10-17 | 179.95 | 180.54 | 176.88 | 179.40 | 173.68 | 3,369,700 |
| 2025-10-16 | 183.27 | 184.77 | 177.56 | 178.37 | 172.68 | 3,568,300 |
| 2025-10-15 | 183.84 | 186.90 | 179.21 | 182.34 | 176.53 | 6,663,200 |
| 2025-10-14 | 184.63 | 190.40 | 184.50 | 189.73 | 183.68 | 3,264,300 |
| 2025-10-13 | 186.45 | 187.72 | 184.71 | 186.92 | 179.32 | 1,818,100 |
| 2025-10-10 | 191.27 | 192.04 | 183.62 | 183.95 | 176.47 | 2,208,800 |
| 2025-10-09 | 191.16 | 192.25 | 188.63 | 190.67 | 182.91 | 1,899,500 |
| 2025-10-08 | 193.87 | 193.87 | 190.11 | 190.16 | 182.42 | 1,630,100 |
| 2025-10-07 | 196.16 | 198.93 | 192.66 | 193.81 | 185.93 | 1,599,300 |
| 2025-10-06 | 199.92 | 202.00 | 194.68 | 195.62 | 187.66 | 2,208,700 |
| 2025-10-03 | 198.93 | 200.52 | 197.46 | 198.46 | 190.39 | 1,137,900 |
| 2025-10-02 | 197.44 | 199.61 | 196.62 | 198.16 | 190.10 | 1,122,300 |
| 2025-10-01 | 199.62 | 200.38 | 197.90 | 198.44 | 190.37 | 1,378,300 |
| 2025-09-30 | 202.19 | 202.79 | 197.40 | 200.93 | 192.76 | 1,516,700 |
| 2025-09-29 | 203.92 | 204.05 | 200.20 | 201.85 | 193.64 | 1,635,900 |
| 2025-09-26 | 204.10 | 205.65 | 202.62 | 203.32 | 195.05 | 1,008,200 |
| 2025-09-25 | 203.12 | 204.22 | 202.15 | 202.74 | 194.49 | 1,043,000 |
| 2025-09-24 | 203.99 | 205.97 | 202.59 | 204.08 | 195.78 | 1,782,700 |
| 2025-09-23 | 204.00 | 206.79 | 203.11 | 203.92 | 195.62 | 1,310,700 |
| 2025-09-22 | 204.12 | 205.45 | 202.55 | 203.12 | 194.86 | 1,216,700 |
| 2025-09-19 | 206.71 | 206.71 | 204.00 | 205.52 | 197.16 | 3,001,300 |
| 2025-09-18 | 203.92 | 206.53 | 203.40 | 206.27 | 197.88 | 1,125,200 |
| 2025-09-17 | 201.46 | 205.84 | 201.10 | 203.77 | 195.48 | 1,387,600 |
| 2025-09-16 | 202.59 | 203.14 | 198.68 | 200.94 | 192.77 | 1,187,400 |
| 2025-09-15 | 202.25 | 205.13 | 201.89 | 202.46 | 194.22 | 1,464,300 |
| 2025-09-12 | 202.75 | 203.04 | 201.59 | 201.98 | 193.76 | 1,015,300 |
| 2025-09-11 | 201.61 | 203.53 | 201.15 | 202.75 | 194.50 | 1,271,000 |
| 2025-09-10 | 200.97 | 202.56 | 200.42 | 201.89 | 193.68 | 1,290,600 |
| 2025-09-09 | 203.77 | 204.95 | 198.84 | 200.41 | 192.26 | 1,856,100 |
| 2025-09-08 | 204.21 | 205.64 | 201.13 | 203.77 | 195.48 | 1,772,800 |
| 2025-09-05 | 207.76 | 208.80 | 203.74 | 204.40 | 196.09 | 1,273,000 |
| 2025-09-04 | 206.24 | 207.46 | 205.19 | 207.36 | 198.92 | 1,203,300 |
| 2025-09-03 | 204.40 | 205.74 | 202.93 | 205.00 | 196.66 | 1,827,800 |
| 2025-09-02 | 205.71 | 205.71 | 202.70 | 205.42 | 197.06 | 1,647,400 |
| 2025-08-29 | 205.60 | 208.34 | 205.60 | 207.44 | 199.00 | 2,045,600 |
| 2025-08-28 | 207.16 | 207.16 | 204.75 | 205.62 | 197.26 | 1,924,800 |
| 2025-08-27 | 203.04 | 206.61 | 202.10 | 206.04 | 197.66 | 1,762,600 |
| 2025-08-26 | 200.24 | 203.74 | 200.01 | 203.46 | 195.18 | 1,730,700 |
| 2025-08-25 | 201.30 | 201.47 | 200.16 | 200.70 | 192.54 | 1,275,000 |
| 2025-08-22 | 195.02 | 202.07 | 194.72 | 201.69 | 193.49 | 1,835,600 |
| 2025-08-21 | 194.29 | 195.16 | 193.07 | 194.00 | 186.11 | 1,405,500 |
| 2025-08-20 | 193.57 | 195.55 | 192.74 | 195.00 | 187.07 | 2,008,800 |
| 2025-08-19 | 191.88 | 194.08 | 191.56 | 192.99 | 185.14 | 1,701,200 |
| 2025-08-18 | 191.00 | 192.19 | 190.38 | 192.01 | 184.20 | 1,349,100 |
| 2025-08-15 | 195.85 | 195.85 | 191.12 | 191.27 | 183.49 | 1,300,400 |
| 2025-08-14 | 192.55 | 194.74 | 191.16 | 194.57 | 186.65 | 1,086,600 |
| 2025-08-13 | 192.00 | 193.68 | 190.75 | 193.40 | 185.53 | 1,506,100 |
| 2025-08-12 | 189.87 | 191.88 | 189.82 | 191.23 | 183.45 | 1,679,200 |
| 2025-08-11 | 190.10 | 190.48 | 187.86 | 188.53 | 180.86 | 1,571,700 |
| 2025-08-08 | 188.34 | 189.99 | 187.08 | 189.74 | 182.02 | 1,020,100 |
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.