PNC Financial Services Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	117.82	118.30	117.82	118.30	104.90	25
2023-08-24	119.45	119.95	119.23	119.24	105.73	1,516
2023-08-23	119.02	119.40	119.02	119.07	105.57	47,014
2023-08-22	121.56	121.56	120.01	120.01	106.41	540
2023-08-21	122.06	122.74	121.62	121.76	107.96	331,002
2023-08-18	122.06	123.39	122.06	123.26	109.29	300
2023-08-17	124.06	124.06	123.22	123.22	109.25	127
2023-08-15	125.11	125.11	123.90	123.90	109.86	561
2023-08-14	128.15	128.81	126.90	127.24	112.82	1,331
2023-08-11	128.04	128.04	127.57	127.71	113.24	202,750
2023-08-10	128.07	129.02	127.78	127.78	113.31	479
2023-08-09	128.92	129.49	127.53	129.49	114.82	78
2023-08-08	127.73	132.40	126.25	128.21	113.68	250,842
2023-08-07	132.03	132.57	132.01	132.01	117.05	1,017
2023-08-04	133.07	133.45	132.27	132.27	117.28	701
2023-08-03	133.82	133.88	132.47	132.93	117.87	576
2023-08-02	134.43	134.48	132.74	133.94	118.77	1,604
2023-08-01	134.64	134.64	134.55	134.55	119.30	502
2023-07-31	136.68	136.68	135.74	135.74	120.36	405
2023-07-28	134.47	135.89	133.34	135.89	120.49	1,744
2023-07-27	136.49	136.87	133.60	133.60	118.46	2,739
2023-07-26	135.51	135.51	133.89	133.98	118.80	267
2023-07-25	135.40	135.77	133.38	135.42	120.07	1,193
2023-07-24	134.83	136.52	134.83	136.21	120.78	340
2023-07-21	133.74	134.77	132.73	134.76	119.49	1,058
2023-07-20	131.60	133.11	131.60	133.11	118.02	60,668
2023-07-19	131.11	132.03	130.30	131.41	116.52	1,226
2023-07-18	125.00	132.32	124.47	129.74	115.04	2,484
2023-07-17	126.26	128.45	126.16	127.69	113.22	4,614
2023-07-14	129.92	130.00	126.14	126.14	111.85	362
2023-07-13	127.95	129.97	127.84	128.63	112.68	2,092
2023-07-12	129.66	130.25	128.10	128.10	112.22	3,716
2023-07-11	126.37	127.47	126.12	126.82	111.10	758
2023-07-10	125.09	125.68	125.03	125.35	109.81	4,288
2023-07-07	124.26	126.48	124.10	126.48	110.79	2,810
2023-07-06	124.72	124.83	121.93	123.09	107.83	2,788
2023-07-05	126.46	127.30	125.67	127.07	111.31	728
2023-07-03	126.45	127.94	126.36	127.56	111.75	1,570
2023-06-30	125.77	126.40	125.17	126.40	110.73	4,083
2023-06-29	125.64	126.07	124.67	125.50	109.93	8,480
2023-06-28	122.99	123.63	122.63	123.63	108.31	1,016
2023-06-27	123.62	124.73	123.26	123.97	108.60	602,250
2023-06-26	124.23	124.40	124.23	124.39	108.97	285
2023-06-23	121.94	122.96	121.94	122.96	107.71	2,653
2023-06-22	126.42	126.66	123.93	123.95	108.58	163,712
2023-06-21	126.17	126.50	125.81	125.90	110.29	912
2023-06-20	127.60	127.60	126.23	126.88	111.15	2,737
2023-06-19	129.38	129.38	129.38	129.38	113.34	44
2023-06-16	129.38	129.38	127.87	127.87	112.02	949
2023-06-15	127.48	128.47	126.91	128.47	112.54	1,975
2023-06-14	129.98	130.07	128.62	128.89	112.91	22,740
2023-06-13	126.62	128.93	126.62	128.93	112.94	54,026
2023-06-12	128.46	128.86	125.73	126.91	111.18	1,504
2023-06-09	128.39	129.61	128.39	129.01	113.01	984
2023-06-08	126.98	128.26	126.58	128.09	112.21	409
2023-06-07	126.29	127.33	124.84	127.32	111.53	1,426
2023-06-06	124.08	127.63	123.28	125.73	110.14	114,053
2023-06-05	123.30	123.85	122.85	123.49	108.18	2,187
2023-06-02	121.87	123.97	121.20	123.94	108.57	408
2023-06-01	116.85	119.18	115.75	119.18	104.40	1,178

← NewerPage 14 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.