Pnc Financial Services Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 190.11 | 190.12 | 186.48 | 187.12 | 179.51 | 1,280,700 |
| 2025-08-06 | 189.26 | 190.17 | 188.54 | 188.56 | 180.89 | 1,335,800 |
| 2025-08-05 | 189.73 | 190.50 | 186.66 | 188.99 | 181.30 | 1,497,500 |
| 2025-08-04 | 186.60 | 189.27 | 186.56 | 189.07 | 181.38 | 1,588,500 |
| 2025-08-01 | 187.45 | 187.97 | 183.84 | 185.88 | 178.32 | 2,639,400 |
| 2025-07-31 | 192.09 | 192.87 | 189.82 | 190.27 | 182.53 | 1,669,300 |
| 2025-07-30 | 195.02 | 195.26 | 191.42 | 192.55 | 184.72 | 1,546,200 |
| 2025-07-29 | 195.23 | 195.51 | 192.87 | 193.37 | 185.50 | 1,236,600 |
| 2025-07-28 | 196.03 | 196.50 | 193.06 | 193.97 | 186.08 | 1,484,000 |
| 2025-07-25 | 196.33 | 196.70 | 193.69 | 196.05 | 188.07 | 1,817,300 |
| 2025-07-24 | 197.77 | 198.68 | 196.15 | 196.15 | 188.17 | 2,139,300 |
| 2025-07-23 | 197.55 | 198.09 | 195.36 | 197.76 | 189.72 | 2,059,000 |
| 2025-07-22 | 195.89 | 199.00 | 195.58 | 196.78 | 188.78 | 2,106,900 |
| 2025-07-21 | 197.06 | 198.55 | 195.96 | 196.03 | 188.06 | 1,825,200 |
| 2025-07-18 | 196.34 | 196.79 | 193.94 | 196.52 | 188.53 | 2,548,200 |
| 2025-07-17 | 193.05 | 196.67 | 193.05 | 195.99 | 188.02 | 3,097,000 |
| 2025-07-16 | 196.89 | 197.07 | 191.51 | 193.93 | 186.04 | 3,764,000 |
| 2025-07-15 | 195.46 | 196.31 | 191.97 | 192.14 | 184.32 | 3,458,200 |
| 2025-07-14 | 197.60 | 198.07 | 195.98 | 197.39 | 187.73 | 2,142,100 |
| 2025-07-11 | 197.00 | 198.12 | 195.14 | 197.02 | 187.38 | 2,642,900 |
| 2025-07-10 | 196.60 | 199.02 | 195.99 | 197.95 | 188.26 | 3,802,800 |
| 2025-07-09 | 200.00 | 200.95 | 196.03 | 196.14 | 186.54 | 3,730,500 |
| 2025-07-08 | 197.36 | 198.59 | 196.25 | 198.00 | 188.31 | 4,452,100 |
| 2025-07-07 | 196.11 | 197.33 | 194.70 | 196.25 | 186.65 | 3,796,000 |
| 2025-07-03 | 195.53 | 197.34 | 194.96 | 196.57 | 186.95 | 1,863,500 |
| 2025-07-02 | 193.75 | 196.15 | 192.55 | 195.71 | 186.13 | 2,769,100 |
| 2025-07-01 | 186.04 | 193.22 | 186.01 | 192.52 | 183.10 | 3,601,900 |
| 2025-06-30 | 186.84 | 187.73 | 185.79 | 186.42 | 177.30 | 2,306,800 |
| 2025-06-27 | 185.51 | 187.42 | 184.85 | 185.75 | 176.66 | 2,772,400 |
| 2025-06-26 | 183.44 | 185.87 | 182.98 | 185.51 | 176.43 | 2,843,400 |
| 2025-06-25 | 181.53 | 182.64 | 180.45 | 182.51 | 173.58 | 2,403,300 |
| 2025-06-24 | 182.46 | 184.31 | 181.01 | 182.02 | 173.11 | 1,683,400 |
| 2025-06-23 | 176.61 | 180.90 | 176.17 | 180.75 | 171.90 | 1,853,000 |
| 2025-06-20 | 176.86 | 178.58 | 176.25 | 177.39 | 168.71 | 5,431,300 |
| 2025-06-18 | 173.15 | 176.85 | 172.89 | 175.27 | 166.69 | 1,858,900 |
| 2025-06-17 | 173.54 | 174.99 | 172.88 | 173.20 | 164.72 | 1,422,200 |
| 2025-06-16 | 175.21 | 176.56 | 174.12 | 175.14 | 166.57 | 1,260,100 |
| 2025-06-13 | 175.58 | 176.23 | 172.73 | 173.37 | 164.88 | 1,727,600 |
| 2025-06-12 | 177.27 | 178.39 | 175.13 | 177.74 | 169.04 | 1,647,400 |
| 2025-06-11 | 179.82 | 180.11 | 177.16 | 177.74 | 169.04 | 2,552,900 |
| 2025-06-10 | 178.49 | 180.68 | 178.33 | 179.41 | 170.63 | 1,252,700 |
| 2025-06-09 | 179.35 | 180.42 | 178.47 | 178.74 | 169.99 | 1,227,300 |
| 2025-06-06 | 177.63 | 178.80 | 176.00 | 178.63 | 169.89 | 1,326,800 |
| 2025-06-05 | 174.70 | 175.41 | 173.17 | 174.70 | 166.15 | 1,552,200 |
| 2025-06-04 | 176.27 | 177.65 | 174.84 | 174.86 | 166.30 | 1,306,200 |
| 2025-06-03 | 173.39 | 176.91 | 172.85 | 176.31 | 167.68 | 1,976,200 |
| 2025-06-02 | 173.15 | 174.23 | 170.49 | 173.94 | 165.43 | 2,227,600 |
| 2025-05-30 | 174.92 | 175.27 | 172.95 | 173.81 | 165.30 | 4,161,400 |
| 2025-05-29 | 175.09 | 175.20 | 173.57 | 175.10 | 166.53 | 1,457,500 |
| 2025-05-28 | 176.19 | 176.92 | 173.84 | 173.97 | 165.46 | 1,591,500 |
| 2025-05-27 | 174.13 | 176.26 | 172.71 | 176.24 | 167.61 | 1,755,900 |
| 2025-05-23 | 169.75 | 172.63 | 169.32 | 171.82 | 163.41 | 1,641,600 |
| 2025-05-22 | 171.92 | 174.04 | 171.49 | 172.99 | 164.52 | 1,837,100 |
| 2025-05-21 | 175.64 | 176.28 | 172.21 | 172.27 | 163.84 | 1,759,400 |
| 2025-05-20 | 177.92 | 178.62 | 176.88 | 177.48 | 168.79 | 1,084,300 |
| 2025-05-19 | 177.68 | 179.71 | 177.09 | 178.64 | 169.90 | 1,530,200 |
| 2025-05-16 | 179.14 | 180.34 | 178.66 | 179.42 | 170.64 | 2,215,700 |
| 2025-05-15 | 177.78 | 180.07 | 177.30 | 179.46 | 170.68 | 2,728,900 |
| 2025-05-14 | 177.04 | 178.50 | 176.32 | 177.85 | 169.15 | 1,990,200 |
| 2025-05-13 | 175.65 | 178.18 | 174.54 | 177.53 | 168.84 | 2,515,400 |
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.