PNC Financial Services Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 168.31 | 168.99 | 167.44 | 167.81 | 155.35 | 158 |
| 2024-08-13 | 167.29 | 168.71 | 166.72 | 167.42 | 154.99 | 69 |
| 2024-08-12 | 170.59 | 171.41 | 167.16 | 167.16 | 154.75 | 413 |
| 2024-08-09 | 169.59 | 170.53 | 169.54 | 169.62 | 157.03 | 226 |
| 2024-08-08 | 168.18 | 170.10 | 167.81 | 169.68 | 157.08 | 177 |
| 2024-08-07 | 171.82 | 172.54 | 168.18 | 168.31 | 155.82 | 1,742 |
| 2024-08-06 | 166.50 | 169.36 | 165.23 | 169.36 | 156.79 | 270 |
| 2024-08-05 | 167.58 | 167.58 | 162.38 | 165.55 | 153.26 | 1,545 |
| 2024-08-02 | 173.82 | 173.97 | 169.23 | 169.64 | 157.05 | 2,047 |
| 2024-08-01 | 181.33 | 181.57 | 175.83 | 175.83 | 162.78 | 882 |
| 2024-07-31 | 181.82 | 182.08 | 180.64 | 181.51 | 168.04 | 506 |
| 2024-07-30 | 182.53 | 182.60 | 181.55 | 181.55 | 168.07 | 953 |
| 2024-07-29 | 181.36 | 182.15 | 180.75 | 181.07 | 167.63 | 602 |
| 2024-07-26 | 181.33 | 182.30 | 180.26 | 180.73 | 167.31 | 528 |
| 2024-07-25 | 178.21 | 182.15 | 177.02 | 181.67 | 168.19 | 945 |
| 2024-07-24 | 179.49 | 180.34 | 177.92 | 179.19 | 165.89 | 907 |
| 2024-07-23 | 176.51 | 178.48 | 176.08 | 178.48 | 165.23 | 102,484 |
| 2024-07-22 | 174.71 | 176.59 | 173.19 | 176.29 | 163.20 | 1,098 |
| 2024-07-19 | 176.67 | 177.27 | 174.31 | 176.15 | 163.07 | 923 |
| 2024-07-18 | 178.34 | 180.89 | 177.50 | 177.50 | 164.32 | 1,780 |
| 2024-07-17 | 176.91 | 180.80 | 176.82 | 179.59 | 166.25 | 975 |
| 2024-07-16 | 170.05 | 176.60 | 170.05 | 176.42 | 163.32 | 1,290 |
| 2024-07-15 | 168.74 | 170.55 | 168.16 | 169.65 | 157.06 | 2,392 |
| 2024-07-12 | 167.45 | 169.49 | 167.45 | 169.21 | 155.17 | 844 |
| 2024-07-11 | 165.81 | 168.79 | 165.15 | 168.79 | 154.78 | 843 |
| 2024-07-10 | 161.83 | 163.18 | 160.74 | 163.18 | 149.64 | 1,600 |
| 2024-07-09 | 157.82 | 162.02 | 155.40 | 162.02 | 148.57 | 897 |
| 2024-07-08 | 158.87 | 159.75 | 157.72 | 157.74 | 144.65 | 141 |
| 2024-07-05 | 158.03 | 161.20 | 156.22 | 156.23 | 143.27 | 317 |
| 2024-07-03 | 158.04 | 158.90 | 157.69 | 157.90 | 144.80 | 519 |
| 2024-07-02 | 155.52 | 157.67 | 155.24 | 157.67 | 144.59 | 1,191 |
| 2024-07-01 | 156.50 | 157.66 | 155.67 | 157.01 | 143.98 | 371 |
| 2024-06-28 | 153.41 | 155.82 | 151.93 | 154.75 | 141.91 | 102,193 |
| 2024-06-27 | 151.78 | 152.22 | 150.70 | 151.96 | 139.35 | 976 |
| 2024-06-26 | 151.90 | 151.90 | 150.83 | 151.76 | 139.17 | 200,855 |
| 2024-06-25 | 154.29 | 154.39 | 153.01 | 153.47 | 140.73 | 35 |
| 2024-06-24 | 153.20 | 156.48 | 153.20 | 155.54 | 142.63 | 200,009 |
| 2024-06-21 | 152.64 | 153.21 | 151.21 | 152.00 | 139.38 | 608 |
| 2024-06-20 | 152.55 | 153.57 | 152.41 | 153.45 | 140.72 | 1,840 |
| 2024-06-18 | 153.34 | 154.32 | 153.13 | 154.32 | 141.51 | 1,336 |
| 2024-06-17 | 150.99 | 151.26 | 150.23 | 151.26 | 138.71 | 1,858 |
| 2024-06-14 | 150.21 | 151.42 | 149.26 | 150.40 | 137.92 | 6,880 |
| 2024-06-13 | 151.38 | 151.55 | 150.54 | 151.55 | 138.97 | 901 |
| 2024-06-12 | 153.27 | 154.34 | 152.67 | 153.49 | 140.75 | 289 |
| 2024-06-11 | 154.21 | 154.21 | 148.20 | 150.78 | 138.27 | 324 |
| 2024-06-10 | 152.80 | 154.21 | 151.62 | 153.22 | 140.51 | 2,980 |
| 2024-06-07 | 154.33 | 156.72 | 153.75 | 156.18 | 143.22 | 945 |
| 2024-06-06 | 154.32 | 155.23 | 154.27 | 155.23 | 142.35 | 1,886 |
| 2024-06-05 | 154.90 | 155.57 | 153.55 | 153.87 | 141.10 | 285 |
| 2024-06-04 | 153.93 | 155.18 | 153.03 | 154.12 | 141.33 | 430 |
| 2024-06-03 | 158.40 | 158.40 | 153.50 | 154.45 | 141.63 | 1,006 |
| 2024-05-31 | 154.56 | 155.10 | 153.74 | 154.70 | 141.86 | 997 |
| 2024-05-30 | 153.00 | 154.38 | 151.16 | 154.38 | 141.57 | 149,677 |
| 2024-05-29 | 150.11 | 151.07 | 149.50 | 151.06 | 138.52 | 753 |
| 2024-05-28 | 154.52 | 154.58 | 153.53 | 153.88 | 141.11 | 562 |
| 2024-05-24 | 153.29 | 154.21 | 152.78 | 152.78 | 140.10 | 244 |
| 2024-05-23 | 155.01 | 156.32 | 153.36 | 153.36 | 140.63 | 1,349 |
| 2024-05-22 | 157.52 | 158.31 | 156.60 | 156.71 | 143.71 | 206 |
| 2024-05-21 | 157.29 | 158.09 | 156.86 | 158.02 | 144.91 | 802 |
| 2024-05-20 | 160.32 | 160.60 | 158.73 | 159.11 | 145.91 | 416 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-13 | 2.0000 USD |
| 2026-07-17 | 2.0000 USD |
| 2026-04-13 | 1.7000 USD |
| 2026-01-19 | 1.7000 USD |
| 2025-10-13 | 1.7000 USD |
| 2025-07-14 | 1.7000 USD |
| 2025-04-15 | 1.6000 USD |
| 2025-01-14 | 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.