PNC Financial Services Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	160.32	160.60	158.73	159.11	145.91	416
2024-05-17	162.10	162.14	161.01	161.13	147.76	387
2024-05-16	160.62	161.86	160.21	160.98	147.62	90
2024-05-15	161.44	162.00	160.46	160.52	147.20	391
2024-05-14	158.12	159.58	158.12	159.58	146.34	528
2024-05-13	158.51	158.80	158.13	158.56	145.40	430
2024-05-10	157.12	158.49	157.12	157.84	144.74	200,697
2024-05-09	155.86	157.69	155.66	157.44	144.38	76
2024-05-08	155.75	157.09	155.47	157.09	144.05	1,267
2024-05-07	154.81	158.23	154.81	155.83	142.90	1,361
2024-05-03	157.32	158.17	156.78	156.78	143.77	548
2024-05-02	156.10	156.10	154.15	155.11	142.24	1,957
2024-05-01	154.50	154.50	153.34	153.76	141.00	685
2024-04-30	154.75	155.78	153.37	154.04	141.26	76,030
2024-04-29	156.24	157.05	156.01	156.57	143.58	514
2024-04-26	155.48	157.58	155.48	156.66	143.66	731
2024-04-25	156.96	156.96	154.86	155.64	142.73	910
2024-04-24	156.17	157.58	156.17	157.58	144.51	264
2024-04-23	156.06	157.45	156.06	157.39	144.33	1,760
2024-04-22	152.76	155.86	152.36	155.84	142.91	911
2024-04-19	148.99	152.35	148.31	151.95	139.34	931
2024-04-18	148.50	148.92	147.13	147.13	134.92	1,063
2024-04-17	149.69	149.69	146.12	147.41	135.18	1,099
2024-04-16	147.34	147.82	143.86	147.45	135.21	1,176
2024-04-15	152.36	153.93	150.35	150.88	138.36	1,308
2024-04-12	151.91	151.91	150.09	150.51	138.02	1,207
2024-04-11	154.63	154.90	151.88	154.89	140.62	446
2024-04-10	156.07	158.18	154.40	155.63	141.28	890
2024-04-09	161.14	161.87	159.45	160.88	146.05	83,286
2024-04-08	158.19	161.11	157.92	161.11	146.26	281
2024-04-05	156.33	157.53	155.91	156.98	142.51	1,086
2024-04-04	158.92	159.16	157.98	157.98	143.42	1,602
2024-04-03	157.51	159.40	156.62	156.62	142.19	214,829
2024-04-02	158.46	159.37	158.11	158.41	143.81	225,657
2024-03-28	159.98	162.00	159.79	162.00	147.07	652
2024-03-27	156.83	157.89	155.55	157.89	143.34	599
2024-03-26	155.04	155.81	154.92	155.39	141.06	149,903
2024-03-25	155.50	156.97	154.69	154.78	140.52	918
2024-03-22	158.20	159.00	156.00	156.27	141.87	500
2024-03-21	154.54	157.46	154.54	156.63	142.19	1,651
2024-03-20	150.15	152.80	149.42	152.80	138.72	1,630
2024-03-19	150.16	150.90	149.35	149.96	136.14	590
2024-03-18	147.94	149.74	146.95	149.61	135.82	1,057
2024-03-15	147.88	150.02	147.88	149.06	135.32	1,801
2024-03-14	152.84	152.84	147.64	147.64	134.03	2,154
2024-03-13	151.89	153.19	151.57	152.43	138.38	104
2024-03-12	153.55	153.55	150.60	150.80	136.90	202
2024-03-11	149.76	152.61	148.99	152.32	138.29	1,989
2024-03-08	151.55	151.70	150.48	150.63	136.75	196
2024-03-07	151.86	152.88	149.95	150.55	136.67	1,002
2024-03-06	148.85	151.71	147.01	149.75	135.95	733
2024-03-05	153.74	157.17	153.04	156.83	142.38	1,889
2024-03-04	151.40	155.75	150.67	154.06	139.86	1,361
2024-03-01	146.88	147.85	145.26	147.00	133.45	701
2024-02-29	148.25	148.68	146.90	147.11	133.55	543
2024-02-28	146.31	147.56	145.20	146.39	132.90	217
2024-02-27	145.89	146.79	144.97	145.90	132.45	1,490
2024-02-26	146.04	146.85	145.30	145.41	132.01	352
2024-02-23	145.26	147.41	144.90	147.41	133.83	833
2024-02-22	145.67	146.75	145.36	145.54	132.12	348

← NewerPage 11 of 19 · 1,137 trading daysOlder →

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.