Pnc Financial Services Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 196.14 | 198.09 | 193.50 | 193.91 | 182.52 | 2,362,000 |
| 2025-02-13 | 195.72 | 196.43 | 194.12 | 195.43 | 183.95 | 1,883,500 |
| 2025-02-12 | 197.29 | 197.64 | 194.51 | 195.59 | 184.10 | 1,774,500 |
| 2025-02-11 | 196.91 | 199.51 | 195.82 | 199.22 | 187.52 | 1,422,000 |
| 2025-02-10 | 200.72 | 200.95 | 196.56 | 197.28 | 185.69 | 1,453,200 |
| 2025-02-07 | 202.61 | 202.75 | 199.94 | 200.72 | 188.93 | 1,270,900 |
| 2025-02-06 | 201.40 | 202.51 | 199.11 | 202.43 | 190.54 | 1,593,700 |
| 2025-02-05 | 200.18 | 200.57 | 197.49 | 198.89 | 187.21 | 2,057,700 |
| 2025-02-04 | 198.06 | 200.28 | 197.80 | 198.98 | 187.29 | 1,536,300 |
| 2025-02-03 | 197.19 | 198.76 | 194.30 | 197.64 | 186.03 | 1,474,500 |
| 2025-01-31 | 202.11 | 203.06 | 199.41 | 200.95 | 189.15 | 2,739,800 |
| 2025-01-30 | 204.22 | 204.74 | 200.38 | 202.07 | 190.20 | 1,705,400 |
| 2025-01-29 | 201.72 | 205.46 | 201.63 | 202.18 | 190.31 | 2,096,700 |
| 2025-01-28 | 202.65 | 203.58 | 199.26 | 201.72 | 189.87 | 1,922,400 |
| 2025-01-27 | 200.22 | 202.93 | 199.93 | 202.89 | 190.97 | 1,841,800 |
| 2025-01-24 | 196.17 | 201.39 | 196.17 | 199.53 | 187.81 | 2,083,100 |
| 2025-01-23 | 195.71 | 198.68 | 194.07 | 197.65 | 186.04 | 2,716,400 |
| 2025-01-22 | 197.47 | 197.79 | 195.37 | 196.30 | 184.77 | 2,879,900 |
| 2025-01-21 | 199.38 | 200.63 | 197.20 | 198.56 | 186.90 | 3,111,100 |
| 2025-01-17 | 198.00 | 202.20 | 196.79 | 198.54 | 186.88 | 4,465,700 |
| 2025-01-16 | 185.50 | 196.99 | 183.44 | 196.54 | 185.00 | 5,065,800 |
| 2025-01-15 | 199.39 | 200.62 | 197.75 | 200.44 | 188.67 | 3,431,200 |
| 2025-01-14 | 194.18 | 196.48 | 192.84 | 195.71 | 182.71 | 1,733,400 |
| 2025-01-13 | 189.32 | 192.71 | 189.30 | 192.43 | 179.65 | 1,855,600 |
| 2025-01-10 | 192.88 | 193.51 | 188.61 | 189.02 | 176.46 | 2,253,200 |
| 2025-01-08 | 194.66 | 195.41 | 191.25 | 194.68 | 181.75 | 1,659,700 |
| 2025-01-07 | 195.92 | 197.37 | 193.56 | 194.77 | 181.83 | 2,727,100 |
| 2025-01-06 | 197.70 | 199.23 | 194.46 | 195.59 | 182.60 | 2,634,100 |
| 2025-01-03 | 192.15 | 195.69 | 190.50 | 195.63 | 182.63 | 1,358,100 |
| 2025-01-02 | 192.81 | 194.40 | 189.58 | 191.39 | 178.68 | 1,750,500 |
| 2024-12-31 | 193.34 | 194.14 | 192.16 | 192.85 | 180.04 | 1,011,500 |
| 2024-12-30 | 191.80 | 193.32 | 190.11 | 192.53 | 179.74 | 1,026,900 |
| 2024-12-27 | 193.62 | 195.53 | 192.21 | 193.28 | 180.44 | 886,400 |
| 2024-12-26 | 193.48 | 194.90 | 192.18 | 194.77 | 181.83 | 746,600 |
| 2024-12-24 | 193.55 | 194.25 | 191.94 | 194.08 | 181.19 | 724,300 |
| 2024-12-23 | 191.25 | 193.30 | 190.36 | 193.12 | 180.29 | 1,493,600 |
| 2024-12-20 | 189.29 | 193.42 | 189.00 | 192.76 | 179.96 | 3,961,400 |
| 2024-12-19 | 194.29 | 195.58 | 189.68 | 190.03 | 177.41 | 1,886,500 |
| 2024-12-18 | 198.94 | 200.36 | 191.29 | 191.96 | 179.21 | 3,539,000 |
| 2024-12-17 | 199.20 | 199.47 | 197.12 | 198.30 | 185.13 | 2,400,600 |
| 2024-12-16 | 201.90 | 201.90 | 199.35 | 200.53 | 187.21 | 2,480,000 |
| 2024-12-13 | 203.06 | 203.06 | 200.03 | 201.50 | 188.11 | 1,590,500 |
| 2024-12-12 | 204.29 | 205.15 | 202.14 | 202.31 | 188.87 | 1,618,700 |
| 2024-12-11 | 206.18 | 206.47 | 203.16 | 203.38 | 189.87 | 1,697,500 |
| 2024-12-10 | 205.88 | 206.37 | 203.31 | 204.44 | 190.86 | 2,146,200 |
| 2024-12-09 | 208.00 | 209.16 | 204.40 | 204.50 | 190.92 | 1,598,800 |
| 2024-12-06 | 209.24 | 209.86 | 207.13 | 208.63 | 194.77 | 1,485,900 |
| 2024-12-05 | 208.29 | 210.83 | 207.73 | 208.83 | 194.96 | 1,727,000 |
| 2024-12-04 | 209.13 | 209.97 | 206.64 | 207.92 | 194.11 | 1,458,300 |
| 2024-12-03 | 212.30 | 212.63 | 208.29 | 209.01 | 195.13 | 1,447,100 |
| 2024-12-02 | 215.69 | 216.13 | 211.20 | 211.36 | 197.32 | 1,774,200 |
| 2024-11-29 | 216.01 | 216.26 | 213.63 | 214.72 | 200.46 | 1,112,900 |
| 2024-11-27 | 214.20 | 216.18 | 214.04 | 215.00 | 200.72 | 1,565,700 |
| 2024-11-26 | 211.84 | 214.81 | 210.45 | 214.20 | 199.97 | 1,897,500 |
| 2024-11-25 | 211.97 | 214.64 | 211.75 | 212.47 | 198.36 | 2,315,000 |
| 2024-11-22 | 205.98 | 210.71 | 205.72 | 210.07 | 196.12 | 1,675,400 |
| 2024-11-21 | 203.95 | 207.91 | 203.95 | 205.75 | 192.08 | 3,183,100 |
| 2024-11-20 | 205.21 | 205.62 | 203.47 | 203.95 | 190.40 | 1,606,200 |
| 2024-11-19 | 204.50 | 206.90 | 204.36 | 204.86 | 191.25 | 1,841,900 |
| 2024-11-18 | 207.63 | 208.41 | 206.41 | 206.83 | 193.09 | 1,652,500 |
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.