PNC Financial Services Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	157.28	157.28	155.83	156.20	135.11	1,123
2023-02-28	158.41	158.55	157.48	157.80	136.49	902
2023-02-27	160.21	160.55	159.23	159.23	137.73	340
2023-02-24	156.98	157.38	155.56	157.38	136.13	612
2023-02-23	158.14	158.35	155.79	156.33	135.22	540
2023-02-22	155.24	156.52	155.15	156.40	135.28	1,463
2023-02-21	157.01	157.41	156.09	156.12	135.04	440
2023-02-17	158.00	158.00	157.38	157.61	136.33	734
2023-02-16	158.88	158.88	158.88	158.88	137.43	200
2023-02-15	161.07	161.23	161.07	161.18	139.41	2,000
2023-02-14	159.63	161.61	159.56	159.91	138.32	476
2023-02-13	159.03	160.67	158.29	160.60	138.91	1,836
2023-02-10	158.23	158.54	157.75	158.51	137.11	184
2023-02-09	162.35	162.36	160.00	160.00	138.40	2,010
2023-02-08	162.94	162.94	161.06	161.06	139.31	171,875
2023-02-07	163.00	163.00	161.62	161.87	140.01	78,061
2023-02-06	164.37	164.37	163.63	163.81	141.69	665
2023-02-03	165.51	166.52	164.94	166.52	144.04	580
2023-02-02	165.50	165.93	163.20	165.93	143.53	1,040
2023-02-01	163.85	165.50	163.85	164.32	142.14	3,034
2023-01-31	162.56	163.11	162.56	163.11	141.09	129,026
2023-01-30	162.19	162.79	162.19	162.79	140.81	53,001
2023-01-27	162.27	164.88	162.25	164.88	142.62	175
2023-01-26	161.71	161.71	160.02	160.18	138.55	640
2023-01-25	158.02	158.44	157.38	158.44	137.05	415
2023-01-24	159.34	159.48	157.68	158.59	137.18	94,077
2023-01-23	155.22	159.09	155.22	157.05	135.84	5,831
2023-01-20	147.94	150.59	147.94	150.59	130.26	1,959
2023-01-19	150.50	150.50	147.55	148.35	128.32	1,359
2023-01-18	152.98	155.01	149.80	153.13	132.46	1,781
2023-01-17	164.00	164.00	161.16	162.46	140.53	190,152
2023-01-13	164.75	164.75	161.37	162.48	140.54	581
2023-01-12	167.15	168.51	167.15	168.51	144.46	613
2023-01-11	165.12	166.52	165.12	166.52	142.75	629
2023-01-10	164.01	164.14	162.90	164.14	140.72	380
2023-01-09	164.01	165.27	164.01	165.27	141.68	433
2023-01-06	161.05	161.91	159.64	161.91	138.80	120
2023-01-05	159.37	159.37	157.57	159.19	136.47	171
2023-01-04	161.92	165.78	161.92	165.62	141.98	108
2023-01-03	157.94	161.63	157.94	160.49	137.59	283,250
2022-12-23	154.88	155.72	154.88	155.72	133.50	207
2022-12-22	152.16	152.16	152.16	152.16	130.44	40
2022-12-21	154.05	154.92	154.05	154.92	132.81	150
2022-12-20	150.48	153.04	150.48	152.59	130.81	207
2022-12-19	150.39	152.41	150.14	150.14	128.71	592
2022-12-16	150.04	150.13	149.39	149.39	128.07	175
2022-12-15	147.67	149.27	147.65	148.91	127.66	73
2022-12-14	154.03	154.03	153.37	153.41	131.52	20,280
2022-12-13	159.12	159.22	155.03	155.10	132.97	600
2022-12-12	153.45	154.92	153.45	154.92	132.81	1,790
2022-12-09	153.62	155.10	153.62	154.66	132.59	410
2022-12-08	155.10	156.40	154.71	154.71	132.63	3,740
2022-12-07	151.10	155.89	151.10	155.02	132.90	680
2022-12-06	150.91	150.91	150.55	150.55	129.06	304
2022-12-05	161.15	161.15	154.49	154.49	132.44	514
2022-12-02	162.34	163.20	162.34	163.20	139.91	26
2022-12-01	169.55	169.55	167.87	167.87	143.91	1,628
2022-11-30	163.90	163.90	161.54	161.54	138.49	285
2022-11-29	163.56	163.56	163.56	163.56	140.22	6
2022-11-28	166.54	166.67	166.00	166.04	142.34	2,101

← NewerPage 16 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.