PNC Financial Services Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	128.79	129.86	128.63	128.71	115.66	4,191
2023-11-20	129.65	130.38	128.02	130.38	117.15	656
2023-11-17	130.74	130.78	129.37	130.59	117.35	453
2023-11-16	128.96	129.30	128.49	129.22	116.12	47,545
2023-11-15	126.66	129.62	126.59	129.54	116.40	891
2023-11-14	123.63	126.76	122.74	126.00	113.22	673
2023-11-13	119.30	120.19	119.00	119.44	107.33	405
2023-11-10	119.33	120.55	119.28	120.08	107.90	122
2023-11-09	120.92	120.92	119.74	119.77	107.62	693
2023-11-08	119.94	119.94	119.04	119.04	106.97	67
2023-11-07	120.97	121.12	120.71	121.06	108.79	234
2023-11-06	123.21	123.59	120.80	120.80	108.55	51,661
2023-11-03	122.35	124.30	121.76	124.06	111.48	305
2023-11-02	114.24	119.35	114.24	119.35	107.25	904
2023-11-01	114.77	114.94	113.00	113.22	101.74	145
2023-10-31	113.41	114.20	112.85	114.20	102.62	462
2023-10-30	112.83	113.07	111.33	113.07	101.60	1,227
2023-10-27	113.99	113.99	111.28	111.28	99.996	1,208
2023-10-26	110.77	114.37	110.77	114.37	102.77	141
2023-10-25	110.46	111.16	109.79	110.50	99.295	779
2023-10-24	110.12	112.18	110.12	111.38	100.08	647
2023-10-23	112.10	112.42	110.98	110.98	99.727	53
2023-10-20	115.80	116.16	112.84	112.84	101.40	1,232
2023-10-19	115.00	118.33	115.00	117.51	105.59	4,225
2023-10-18	119.13	119.13	116.04	117.06	105.19	260,925
2023-10-17	117.76	121.23	117.71	119.28	107.18	59
2023-10-16	117.94	118.85	115.77	117.92	105.96	141
2023-10-13	119.88	121.32	116.35	117.00	103.74	1,849
2023-10-12	121.68	123.12	121.68	121.82	108.02	326
2023-10-11	122.90	124.10	122.04	122.33	108.47	372
2023-10-10	122.22	123.72	121.90	123.57	109.57	1,002
2023-10-09	119.45	120.93	118.75	120.93	107.23	330
2023-10-06	118.88	120.44	118.82	120.44	106.79	1,785
2023-10-05	119.33	120.30	119.33	120.28	106.65	223
2023-10-04	120.07	120.15	119.32	119.32	105.80	4,193
2023-10-03	121.05	121.05	119.51	119.86	106.28	623
2023-10-02	121.95	122.48	120.28	120.28	106.65	444
2023-09-29	124.11	124.40	123.22	123.22	109.26	1,454
2023-09-28	123.07	123.26	122.30	122.95	109.02	373
2023-09-27	121.42	121.88	121.12	121.12	107.40	5,647
2023-09-26	121.52	122.11	121.52	122.01	108.18	5,274
2023-09-25	120.14	121.91	120.13	121.91	108.10	454
2023-09-22	121.88	121.88	121.22	121.23	107.49	95
2023-09-21	123.41	123.77	122.50	122.61	108.71	564
2023-09-20	125.08	125.08	125.03	125.03	110.87	115
2023-09-19	125.40	125.40	123.23	123.60	109.59	249,738
2023-09-18	124.96	125.09	124.96	124.97	110.81	30
2023-09-15	126.67	126.67	126.19	126.19	111.89	73
2023-09-14	127.25	127.25	125.92	125.92	111.65	325
2023-09-13	126.19	126.19	124.07	124.07	110.02	525
2023-09-12	118.18	125.16	118.18	124.71	110.58	1,179
2023-09-11	118.67	119.31	117.93	117.93	104.57	514
2023-09-08	116.32	116.96	115.42	116.96	103.71	336
2023-09-07	117.90	117.94	116.36	116.67	103.45	286
2023-09-06	119.52	119.56	117.63	118.03	104.65	746
2023-09-05	121.72	121.72	121.72	121.72	107.93	133
2023-09-01	122.60	122.99	122.60	122.65	108.75	62
2023-08-31	121.03	122.22	121.03	121.34	107.59	165
2023-08-30	120.16	120.72	120.16	120.72	107.04	3
2023-08-29	120.04	120.04	120.04	120.04	106.43	4

← NewerPage 13 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.