Pnc Financial Services Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 216.58 | 221.10 | 216.11 | 217.39 | 217.39 | 2,426,500 |
| 2026-10-15 | 208.49 | 218.90 | 208.49 | 214.94 | 214.94 | 4,597,700 |
| 2026-10-14 | 214.67 | 215.80 | 212.86 | 215.80 | 215.80 | 3,223,600 |
| 2026-10-13 | 222.54 | 223.85 | 217.49 | 219.48 | 217.48 | 2,431,300 |
| 2026-10-12 | 219.74 | 221.40 | 219.33 | 221.26 | 219.24 | 1,841,700 |
| 2026-10-09 | 218.62 | 219.97 | 217.83 | 219.21 | 217.21 | 1,188,000 |
| 2026-10-08 | 216.02 | 219.68 | 214.82 | 219.68 | 217.68 | 1,687,700 |
| 2026-10-07 | 217.58 | 219.77 | 216.21 | 217.72 | 215.74 | 2,223,200 |
| 2026-10-06 | 221.23 | 222.10 | 219.25 | 220.16 | 218.15 | 1,905,000 |
| 2026-10-05 | 222.58 | 222.80 | 219.71 | 220.28 | 218.27 | 3,021,000 |
| 2026-10-02 | 221.04 | 222.78 | 219.52 | 221.03 | 219.02 | 1,899,700 |
| 2026-10-01 | 220.06 | 221.72 | 215.35 | 220.75 | 218.74 | 2,208,800 |
| 2026-09-30 | 222.55 | 224.49 | 221.10 | 222.26 | 220.23 | 2,242,200 |
| 2026-09-29 | 223.18 | 224.14 | 219.99 | 221.65 | 219.63 | 1,922,200 |
| 2026-09-28 | 225.64 | 225.85 | 223.00 | 223.67 | 221.63 | 1,418,200 |
| 2026-09-25 | 223.58 | 226.53 | 223.09 | 225.64 | 223.58 | 1,899,900 |
| 2026-09-24 | 224.65 | 225.12 | 220.65 | 223.34 | 221.30 | 1,723,600 |
| 2026-09-23 | 226.42 | 227.70 | 223.96 | 224.03 | 221.99 | 1,955,800 |
| 2026-09-22 | 234.00 | 234.30 | 226.20 | 227.96 | 225.88 | 2,526,300 |
| 2026-09-21 | 234.58 | 235.32 | 232.48 | 233.25 | 231.12 | 1,275,800 |
| 2026-09-18 | 231.48 | 233.20 | 230.05 | 233.17 | 231.05 | 3,419,100 |
| 2026-09-17 | 234.00 | 234.01 | 229.96 | 232.01 | 229.90 | 1,740,000 |
| 2026-09-16 | 240.47 | 240.91 | 227.86 | 231.49 | 229.38 | 2,753,000 |
| 2026-09-15 | 243.67 | 244.80 | 239.66 | 240.78 | 238.59 | 1,717,400 |
| 2026-09-14 | 244.09 | 245.32 | 241.48 | 242.72 | 240.51 | 1,547,000 |
| 2026-09-11 | 245.78 | 246.96 | 241.82 | 244.24 | 242.01 | 1,068,000 |
| 2026-09-10 | 240.68 | 243.02 | 239.72 | 242.98 | 240.77 | 1,672,900 |
| 2026-09-09 | 241.80 | 243.73 | 240.00 | 240.69 | 238.50 | 1,250,300 |
| 2026-09-08 | 245.07 | 245.85 | 242.90 | 242.91 | 240.70 | 1,057,300 |
| 2026-09-04 | 244.25 | 246.48 | 243.01 | 245.60 | 243.36 | 1,088,000 |
| 2026-09-03 | 244.09 | 246.64 | 242.74 | 245.18 | 242.95 | 1,338,100 |
| 2026-09-02 | 238.84 | 245.37 | 238.70 | 242.46 | 240.25 | 1,383,900 |
| 2026-09-01 | 240.02 | 241.91 | 236.79 | 237.49 | 235.33 | 1,348,600 |
| 2026-08-31 | 242.04 | 242.22 | 239.16 | 239.63 | 237.45 | 1,586,400 |
| 2026-08-28 | 244.52 | 246.64 | 241.92 | 242.22 | 240.01 | 1,376,300 |
| 2026-08-27 | 241.86 | 243.79 | 240.00 | 243.51 | 241.29 | 1,892,300 |
| 2026-08-26 | 244.73 | 246.43 | 243.04 | 244.67 | 242.44 | 1,528,100 |
| 2026-08-25 | 244.27 | 244.65 | 242.00 | 244.11 | 241.89 | 1,641,900 |
| 2026-08-24 | 243.86 | 247.08 | 242.13 | 243.68 | 241.46 | 1,963,100 |
| 2026-08-21 | 243.52 | 244.62 | 241.42 | 243.13 | 240.91 | 2,331,300 |
| 2026-08-20 | 245.76 | 247.86 | 241.30 | 241.62 | 239.42 | 2,012,300 |
| 2026-08-19 | 254.49 | 254.93 | 245.57 | 246.46 | 244.21 | 1,286,300 |
| 2026-08-18 | 255.88 | 257.99 | 253.27 | 254.28 | 251.96 | 1,282,300 |
| 2026-08-17 | 255.95 | 258.96 | 254.47 | 254.55 | 252.23 | 1,073,700 |
| 2026-08-14 | 255.00 | 257.56 | 254.92 | 256.97 | 254.63 | 785,300 |
| 2026-08-13 | 256.50 | 257.94 | 254.94 | 255.20 | 252.87 | 750,700 |
| 2026-08-12 | 254.89 | 255.99 | 253.15 | 255.46 | 253.13 | 794,200 |
| 2026-08-11 | 251.90 | 254.34 | 251.28 | 254.23 | 251.91 | 1,481,500 |
| 2026-08-10 | 250.88 | 252.68 | 250.21 | 251.76 | 249.47 | 1,629,400 |
| 2026-08-07 | 251.01 | 253.18 | 249.54 | 252.56 | 250.26 | 956,200 |
| 2026-08-06 | 257.30 | 258.13 | 252.00 | 252.76 | 250.46 | 1,529,800 |
| 2026-08-05 | 255.00 | 256.33 | 253.49 | 255.37 | 253.04 | 1,362,900 |
| 2026-08-04 | 250.71 | 256.18 | 250.69 | 254.14 | 251.82 | 1,327,700 |
| 2026-08-03 | 250.86 | 253.11 | 249.98 | 251.72 | 249.43 | 1,999,900 |
| 2026-07-31 | 249.75 | 250.94 | 248.17 | 249.87 | 247.59 | 1,441,500 |
| 2026-07-30 | 249.77 | 249.91 | 246.61 | 248.71 | 246.44 | 1,408,200 |
| 2026-07-29 | 250.43 | 252.21 | 247.02 | 248.49 | 246.23 | 2,297,400 |
| 2026-07-28 | 250.37 | 252.42 | 249.61 | 251.60 | 249.31 | 1,480,800 |
| 2026-07-27 | 251.70 | 253.50 | 248.21 | 249.64 | 247.37 | 1,210,700 |
| 2026-07-24 | 249.50 | 252.35 | 248.53 | 250.99 | 248.70 | 1,148,900 |
Page 1 of 79 · 4,728 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.