Pnc Financial Services Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	175.65	178.18	174.54	177.53	168.84	2,515,400
2025-05-12	173.39	176.24	172.69	175.00	166.44	3,439,900
2025-05-09	166.79	167.49	166.02	166.44	158.29	1,671,300
2025-05-08	165.32	168.24	165.32	166.73	158.57	1,409,900
2025-05-07	164.98	165.79	163.31	163.98	155.95	2,094,400
2025-05-06	164.29	165.64	163.45	163.53	155.53	1,880,000
2025-05-05	163.37	167.36	163.32	165.70	157.59	2,761,200
2025-05-02	163.16	165.90	163.11	165.54	157.44	1,764,800
2025-05-01	159.93	162.58	158.92	160.99	153.11	1,996,700
2025-04-30	157.89	161.08	156.70	160.69	152.83	2,113,600
2025-04-29	158.69	161.37	158.37	160.60	152.74	1,643,000
2025-04-28	158.88	160.75	158.12	159.65	151.84	1,917,500
2025-04-25	158.45	159.61	157.34	158.46	150.70	1,125,100
2025-04-24	157.14	160.10	156.15	159.75	151.93	1,382,400
2025-04-23	157.70	162.06	156.97	157.41	149.71	3,145,600
2025-04-22	151.61	154.72	151.10	154.45	146.89	2,124,200
2025-04-21	150.50	151.98	148.28	150.13	142.78	2,860,500
2025-04-17	152.31	153.82	151.67	152.33	144.87	3,564,400
2025-04-16	152.08	154.93	149.75	151.54	144.12	2,875,400
2025-04-15	152.51	159.58	152.51	155.39	146.26	3,621,100
2025-04-14	154.09	156.55	153.25	155.32	146.20	3,488,800
2025-04-11	150.63	153.96	148.21	151.99	143.06	3,850,200
2025-04-10	156.84	157.73	147.68	152.16	143.22	4,240,100
2025-04-09	146.83	162.20	145.12	160.23	150.82	5,593,800
2025-04-08	157.90	159.10	147.04	149.76	140.96	5,210,900
2025-04-07	150.63	158.32	146.90	152.81	143.83	5,195,200
2025-04-04	155.27	155.94	149.00	153.10	144.11	4,147,400
2025-04-03	168.50	170.50	160.82	161.29	151.82	3,408,300
2025-04-02	173.48	177.42	173.27	177.01	166.61	2,117,600
2025-04-01	174.16	176.15	172.47	174.64	164.38	2,165,700
2025-03-31	172.68	176.48	171.15	175.77	165.45	3,595,700
2025-03-28	174.78	176.05	170.86	171.88	161.78	1,947,400
2025-03-27	177.07	177.19	174.52	174.97	164.69	2,324,400
2025-03-26	177.77	179.68	176.19	176.92	166.53	1,847,000
2025-03-25	176.71	177.99	176.30	176.88	166.49	2,035,900
2025-03-24	175.02	177.05	174.77	176.54	166.17	2,924,400
2025-03-21	172.00	173.68	170.85	173.61	163.41	5,500,400
2025-03-20	172.31	175.18	172.00	173.41	163.22	2,994,500
2025-03-19	173.40	175.72	172.39	173.83	163.62	3,026,200
2025-03-18	174.28	174.70	171.71	173.35	163.17	4,219,500
2025-03-17	172.62	174.58	171.55	174.00	163.78	2,572,900
2025-03-14	171.15	173.15	170.06	172.99	162.83	2,312,000
2025-03-13	172.16	172.89	168.44	168.84	158.92	2,054,300
2025-03-12	172.08	173.08	169.10	171.01	160.97	2,389,100
2025-03-11	173.94	176.23	169.83	170.06	160.07	2,453,500
2025-03-10	176.00	177.99	172.26	174.61	164.35	2,931,700
2025-03-07	178.83	180.61	175.67	179.77	169.21	1,853,500
2025-03-06	178.27	179.96	176.48	178.98	168.47	2,016,600
2025-03-05	180.79	182.11	178.30	180.47	169.87	2,320,200
2025-03-04	187.05	187.91	178.81	180.45	169.85	2,832,900
2025-03-03	192.35	194.27	187.89	189.49	178.36	1,338,000
2025-02-28	190.18	192.23	188.68	191.92	180.65	2,358,000
2025-02-27	187.78	190.84	187.49	188.56	177.49	1,337,900
2025-02-26	187.11	188.89	186.41	187.02	176.04	1,324,900
2025-02-25	188.32	189.32	185.10	186.47	175.52	1,720,600
2025-02-24	188.82	189.20	186.20	186.96	175.98	2,738,800
2025-02-21	192.45	192.53	187.48	188.05	177.00	1,991,900
2025-02-20	194.38	195.03	190.53	191.89	180.62	1,770,600
2025-02-19	194.40	195.37	192.66	194.21	182.80	1,615,600
2025-02-18	194.00	196.86	193.14	196.52	184.98	2,261,700

← NewerPage 7 of 79 · 4,729 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.