Pnc Financial Services Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 208.12 | 210.04 | 206.40 | 207.68 | 193.88 | 2,511,500 |
| 2024-11-14 | 209.30 | 210.40 | 207.17 | 207.96 | 194.15 | 1,482,900 |
| 2024-11-13 | 212.11 | 214.19 | 208.69 | 209.30 | 195.40 | 1,653,200 |
| 2024-11-12 | 209.12 | 211.40 | 208.81 | 211.04 | 197.02 | 2,207,100 |
| 2024-11-11 | 206.28 | 210.43 | 206.28 | 209.71 | 195.78 | 2,578,700 |
| 2024-11-08 | 203.80 | 205.20 | 201.66 | 203.97 | 190.42 | 1,888,900 |
| 2024-11-07 | 202.88 | 203.84 | 200.88 | 203.21 | 189.71 | 3,634,200 |
| 2024-11-06 | 200.09 | 205.06 | 198.45 | 204.97 | 191.35 | 3,940,700 |
| 2024-11-05 | 186.21 | 188.86 | 185.70 | 188.80 | 176.26 | 1,524,100 |
| 2024-11-04 | 187.26 | 188.30 | 185.54 | 185.95 | 173.60 | 1,429,400 |
| 2024-11-01 | 189.50 | 191.37 | 187.00 | 187.15 | 174.72 | 1,971,500 |
| 2024-10-31 | 189.93 | 191.84 | 188.18 | 188.27 | 175.76 | 1,802,300 |
| 2024-10-30 | 187.26 | 191.87 | 186.77 | 190.22 | 177.58 | 1,634,800 |
| 2024-10-29 | 189.50 | 190.00 | 187.42 | 187.85 | 175.37 | 1,005,800 |
| 2024-10-28 | 187.50 | 190.12 | 186.27 | 189.83 | 177.22 | 1,189,100 |
| 2024-10-25 | 190.27 | 190.64 | 185.63 | 185.82 | 173.48 | 1,319,000 |
| 2024-10-24 | 188.93 | 189.69 | 186.96 | 188.94 | 176.39 | 1,223,000 |
| 2024-10-23 | 185.85 | 188.53 | 185.80 | 188.21 | 175.71 | 2,014,400 |
| 2024-10-22 | 185.80 | 186.81 | 183.86 | 186.28 | 173.91 | 1,870,900 |
| 2024-10-21 | 188.49 | 189.81 | 185.34 | 185.64 | 173.31 | 1,681,200 |
| 2024-10-18 | 190.57 | 191.49 | 188.01 | 189.38 | 176.80 | 1,852,600 |
| 2024-10-17 | 190.96 | 192.93 | 188.74 | 188.80 | 176.26 | 2,842,900 |
| 2024-10-16 | 192.76 | 193.85 | 189.62 | 189.93 | 177.31 | 2,920,300 |
| 2024-10-15 | 190.50 | 196.64 | 189.68 | 192.34 | 178.07 | 2,972,500 |
| 2024-10-14 | 187.26 | 189.69 | 186.13 | 188.52 | 174.53 | 2,205,800 |
| 2024-10-11 | 185.00 | 189.17 | 184.71 | 187.77 | 173.84 | 1,386,800 |
| 2024-10-10 | 182.68 | 184.43 | 182.23 | 183.37 | 169.76 | 1,453,900 |
| 2024-10-09 | 180.77 | 184.04 | 180.50 | 183.27 | 169.67 | 1,085,300 |
| 2024-10-08 | 183.14 | 183.40 | 180.44 | 180.86 | 167.44 | 1,449,500 |
| 2024-10-07 | 181.98 | 183.25 | 180.42 | 182.23 | 168.71 | 1,427,600 |
| 2024-10-04 | 181.35 | 182.90 | 179.94 | 182.26 | 168.74 | 1,103,800 |
| 2024-10-03 | 178.37 | 179.45 | 176.93 | 178.39 | 165.15 | 1,706,100 |
| 2024-10-02 | 179.55 | 182.07 | 178.75 | 179.40 | 166.09 | 1,394,000 |
| 2024-10-01 | 183.49 | 183.71 | 178.39 | 179.89 | 166.54 | 1,664,900 |
| 2024-09-30 | 182.75 | 185.32 | 181.67 | 184.85 | 171.13 | 1,493,300 |
| 2024-09-27 | 183.74 | 184.72 | 182.34 | 183.07 | 169.49 | 925,700 |
| 2024-09-26 | 183.73 | 184.31 | 182.09 | 183.32 | 169.72 | 1,445,500 |
| 2024-09-25 | 184.47 | 184.47 | 181.39 | 181.77 | 168.28 | 1,209,700 |
| 2024-09-24 | 185.88 | 186.33 | 183.33 | 184.62 | 170.92 | 1,404,200 |
| 2024-09-23 | 186.60 | 187.77 | 184.85 | 185.09 | 171.36 | 1,545,500 |
| 2024-09-20 | 185.93 | 187.16 | 185.55 | 186.36 | 172.53 | 2,651,600 |
| 2024-09-19 | 185.09 | 187.78 | 183.82 | 187.20 | 173.31 | 2,140,300 |
| 2024-09-18 | 181.85 | 185.50 | 180.65 | 182.57 | 169.02 | 1,458,100 |
| 2024-09-17 | 181.52 | 182.88 | 180.73 | 181.49 | 168.02 | 2,024,600 |
| 2024-09-16 | 178.23 | 181.02 | 178.23 | 180.92 | 167.50 | 1,187,600 |
| 2024-09-13 | 178.10 | 180.00 | 176.23 | 177.24 | 164.09 | 1,745,200 |
| 2024-09-12 | 177.52 | 178.61 | 175.19 | 177.60 | 164.42 | 1,939,000 |
| 2024-09-11 | 176.97 | 177.50 | 172.89 | 177.12 | 163.98 | 1,886,300 |
| 2024-09-10 | 183.35 | 183.57 | 175.95 | 178.78 | 165.52 | 2,628,500 |
| 2024-09-09 | 178.48 | 183.37 | 177.57 | 182.61 | 169.06 | 2,900,700 |
| 2024-09-06 | 180.71 | 182.11 | 175.57 | 176.70 | 163.59 | 1,679,500 |
| 2024-09-05 | 183.80 | 184.27 | 179.72 | 180.95 | 167.52 | 1,231,000 |
| 2024-09-04 | 184.50 | 185.23 | 181.08 | 182.36 | 168.83 | 1,621,600 |
| 2024-09-03 | 184.19 | 185.84 | 183.45 | 184.50 | 170.81 | 1,572,300 |
| 2024-08-30 | 183.17 | 185.57 | 183.17 | 185.09 | 171.36 | 1,978,300 |
| 2024-08-29 | 182.71 | 184.56 | 180.12 | 183.04 | 169.46 | 1,034,000 |
| 2024-08-28 | 178.58 | 183.26 | 178.58 | 181.78 | 168.29 | 1,577,600 |
| 2024-08-27 | 178.02 | 179.27 | 177.36 | 179.15 | 165.86 | 1,335,700 |
| 2024-08-26 | 179.29 | 179.96 | 177.70 | 178.11 | 164.90 | 1,009,700 |
| 2024-08-23 | 176.15 | 180.19 | 175.75 | 178.10 | 164.89 | 1,753,000 |
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.