PNC Financial Services Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	117.98	117.98	114.63	115.96	101.59	1,379
2023-05-30	119.04	119.04	117.79	117.91	103.29	343
2023-05-26	118.84	118.94	118.34	118.94	104.19	1,449
2023-05-25	119.77	120.66	119.37	119.37	104.57	3,227
2023-05-24	120.16	121.49	119.39	121.49	106.43	4,788
2023-05-23	120.79	124.19	120.79	123.17	107.90	16,206
2023-05-22	119.44	119.56	118.96	119.14	104.37	136
2023-05-19	119.74	119.80	118.77	118.77	104.05	114
2023-05-18	118.77	118.98	117.93	117.93	103.31	264
2023-05-17	114.02	118.52	114.02	118.52	103.82	953
2023-05-16	114.28	114.29	114.24	114.24	100.07	50
2023-05-15	111.90	114.07	111.82	114.07	99.922	319
2023-05-12	113.70	113.70	110.95	111.16	97.379	19,497
2023-05-11	112.00	113.02	111.83	112.96	98.958	18,949
2023-05-10	117.65	117.65	114.11	114.11	99.962	604,335
2023-05-09	115.49	115.71	114.96	115.69	101.35	577
2023-05-05	116.48	117.66	115.17	115.98	101.60	828
2023-05-04	113.69	114.99	111.98	114.23	100.07	853
2023-05-03	119.77	120.84	117.33	118.86	104.13	1,884
2023-05-02	121.81	123.25	117.95	117.96	103.33	4,821
2023-04-28	126.71	132.24	126.71	132.24	115.84	1,949
2023-04-27	128.66	128.77	127.85	127.99	112.12	234,772
2023-04-26	123.54	128.43	123.45	128.00	112.12	1,034
2023-04-25	123.47	123.47	121.38	122.65	107.44	1,090
2023-04-24	124.00	124.54	122.91	124.38	108.96	2,908
2023-04-21	124.37	124.99	123.37	123.86	108.50	558
2023-04-20	126.02	126.79	124.91	126.38	110.71	1,968
2023-04-19	124.60	128.85	124.60	128.85	112.87	1,301
2023-04-18	125.09	125.09	122.85	123.91	108.55	616
2023-04-17	120.00	120.00	119.52	119.52	104.70	189
2023-04-14	121.62	121.62	117.79	119.17	103.08	1,757
2023-04-13	119.91	121.15	118.78	121.15	104.79	2,989
2023-04-12	123.05	123.05	119.67	120.22	103.99	2,894
2023-04-11	121.95	122.30	121.87	121.89	105.43	49
2023-04-06	120.00	123.88	120.00	122.72	106.15	530
2023-04-05	120.81	122.41	120.65	120.65	104.36	165
2023-04-04	126.13	126.13	121.90	122.20	105.70	17,707
2023-04-03	127.60	127.76	124.79	124.80	107.95	1,317
2023-03-31	126.65	127.25	126.50	127.10	109.94	1,749
2023-03-30	130.26	131.09	126.99	127.27	110.09	3,003
2023-03-29	126.86	129.39	126.86	128.46	111.12	229,787
2023-03-28	125.37	126.06	125.02	125.88	108.88	301,734
2023-03-27	128.73	128.81	124.58	124.82	107.96	816
2023-03-24	119.87	122.24	119.87	122.18	105.68	14,562
2023-03-23	124.40	125.70	122.89	123.49	106.82	60,396
2023-03-22	129.50	130.39	127.73	128.05	110.76	2,158
2023-03-21	130.73	132.46	130.00	131.54	113.78	655
2023-03-20	126.49	129.96	124.89	127.61	110.38	1,464
2023-03-17	127.65	127.79	122.51	123.49	106.82	15,154
2023-03-16	124.05	130.73	122.70	129.98	112.43	1,791
2023-03-15	126.40	126.40	124.26	125.80	108.81	2,068
2023-03-14	137.84	137.85	128.00	128.00	110.71	1,249
2023-03-13	124.73	132.84	124.73	131.81	114.01	14,554
2023-03-10	134.78	139.91	132.38	136.91	118.42	1,703
2023-03-09	143.65	143.65	138.74	138.74	120.01	3,174
2023-03-08	145.53	146.16	144.34	144.34	124.85	590
2023-03-07	151.15	151.15	145.81	146.06	126.34	4,683
2023-03-06	153.30	155.00	153.30	154.65	133.77	577
2023-03-03	151.77	152.99	151.42	152.99	132.33	428
2023-03-02	152.46	152.46	149.94	149.94	129.69	431

← NewerPage 15 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.