PNC Financial Services Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	148.42	148.42	147.03	147.40	133.82	2,395
2024-02-16	149.63	149.63	148.28	148.69	134.99	84
2024-02-15	147.54	150.00	147.41	148.42	134.74	238
2024-02-14	146.76	147.27	146.32	146.93	133.39	642
2024-02-13	146.61	147.12	143.93	143.93	130.67	48
2024-02-12	147.78	150.05	147.42	150.05	136.22	92
2024-02-09	147.72	148.29	146.88	148.16	134.51	964
2024-02-08	146.66	147.78	146.04	146.49	132.99	660
2024-02-07	149.52	149.52	146.52	148.69	134.99	200
2024-02-06	145.80	147.65	145.67	146.67	133.15	206
2024-02-05	146.37	147.81	145.60	145.65	132.23	2,017
2024-02-02	144.59	147.57	143.52	147.57	133.97	390
2024-02-01	151.43	151.55	145.66	146.22	132.74	405
2024-01-31	154.09	155.26	152.22	153.64	139.48	545
2024-01-30	153.57	154.33	153.35	154.10	139.90	1,023
2024-01-29	151.81	152.42	150.97	152.33	138.29	14
2024-01-26	152.09	152.24	150.66	151.35	137.40	420
2024-01-25	151.74	152.00	149.25	150.26	136.41	316
2024-01-24	152.01	152.01	150.11	151.07	137.15	326
2024-01-23	149.43	150.29	148.24	149.32	135.56	197,619
2024-01-22	152.46	152.46	149.69	150.16	136.32	443
2024-01-19	146.29	150.27	146.20	150.27	136.42	225,862
2024-01-18	149.16	149.52	145.26	146.35	132.86	906
2024-01-17	148.60	152.27	146.33	148.10	134.45	310
2024-01-16	148.50	149.76	143.99	148.97	135.24	2,485
2024-01-12	151.54	152.54	148.22	149.36	135.59	572
2024-01-11	152.56	154.31	150.16	152.29	136.85	233
2024-01-10	153.54	154.40	153.43	153.95	138.34	300
2024-01-09	155.63	155.71	154.77	155.25	139.51	447
2024-01-08	155.52	155.81	155.04	155.74	139.95	328
2024-01-05	155.46	156.39	155.46	156.39	140.53	200
2024-01-04	151.66	153.79	151.66	153.79	138.19	75,069
2024-01-03	156.50	156.50	152.97	153.30	137.76	195,082
2024-01-02	153.67	157.20	153.14	157.02	141.10	809
2023-12-29	155.80	155.80	154.88	155.14	139.41	4
2023-12-28	155.45	156.16	155.38	155.89	140.08	53
2023-12-27	153.50	154.40	153.50	154.40	138.74	226
2023-12-22	151.79	152.94	151.79	152.58	137.11	387
2023-12-21	150.68	152.63	150.55	151.33	135.99	192
2023-12-20	154.99	155.17	153.86	153.86	138.26	459
2023-12-19	151.45	154.10	151.02	154.10	138.47	521
2023-12-18	152.90	152.90	150.50	150.50	135.24	338
2023-12-15	153.83	153.95	152.48	153.08	137.55	466
2023-12-14	146.32	153.56	146.32	151.59	136.22	188,937
2023-12-13	140.85	143.00	140.62	143.00	128.50	435
2023-12-12	140.27	141.70	140.10	140.46	126.22	145
2023-12-11	140.73	141.70	140.41	141.04	126.74	125
2023-12-08	140.27	141.28	139.63	140.22	126.00	374
2023-12-07	139.36	140.73	139.36	140.58	126.32	386
2023-12-06	140.56	141.96	139.99	140.40	126.16	96
2023-12-05	139.55	140.32	138.60	139.77	125.60	565
2023-12-04	137.48	140.02	136.99	140.02	125.82	1,140
2023-12-01	134.25	138.63	133.74	138.56	124.51	725
2023-11-30	132.58	134.54	132.21	134.54	120.90	876
2023-11-29	130.94	133.08	130.40	133.08	119.59	125
2023-11-28	128.17	129.30	127.88	129.30	116.19	1,807
2023-11-27	127.74	128.83	127.74	128.83	115.77	429
2023-11-24	127.69	128.97	127.49	128.71	115.66	357
2023-11-22	127.72	128.54	127.46	128.12	115.13	3,180
2023-11-21	128.79	129.86	128.63	128.71	115.66	4,191

← NewerPage 12 of 19 · 1,130 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.