PNC Financial Services Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-25	167.68	168.50	167.68	168.22	144.21	1,041
2022-11-23	165.60	165.88	165.60	165.88	142.21	509
2022-11-22	162.66	164.83	162.66	162.66	139.45	292,260
2022-11-21	162.21	162.21	162.21	162.21	139.06	31
2022-11-18	160.64	160.70	160.64	160.70	137.77	720
2022-11-17	157.77	157.77	157.77	157.77	135.26	10
2022-11-15	165.88	167.30	163.09	163.09	139.81	434
2022-11-14	165.05	165.05	165.05	165.05	141.49	90
2022-11-11	164.94	167.15	164.94	166.21	142.49	47
2022-11-10	160.71	160.71	160.71	160.71	137.77	40
2022-11-09	156.45	156.65	155.96	155.96	133.70	120
2022-11-08	156.64	159.73	156.64	159.73	136.93	310
2022-11-07	158.51	158.51	156.00	156.48	134.15	11
2022-11-04	155.37	155.37	153.84	153.84	131.88	215
2022-11-03	158.73	158.73	154.32	154.32	132.30	7,323
2022-11-01	161.83	162.92	161.83	161.91	138.80	151
2022-10-31	162.22	162.22	162.05	162.05	138.92	1
2022-10-28	161.92	162.27	160.83	162.11	138.97	256
2022-10-27	164.64	164.64	163.09	163.20	139.91	582
2022-10-26	163.88	164.04	162.38	162.38	139.21	891
2022-10-25	160.49	163.45	160.49	163.45	140.12	278
2022-10-24	157.85	160.32	157.85	160.32	137.44	501
2022-10-21	147.49	152.24	147.49	150.79	129.27	244
2022-10-20	151.54	151.54	151.03	151.44	129.83	95
2022-10-19	156.11	156.11	153.97	153.97	132.00	165
2022-10-18	159.13	159.13	156.04	156.04	133.77	850
2022-10-17	149.70	155.05	149.70	153.40	131.51	20,680
2022-10-14	150.00	154.43	149.72	151.32	129.73	1,122
2022-10-13	143.86	151.40	143.86	151.40	128.51	1,271
2022-10-12	146.99	147.68	146.99	147.36	125.08	10,063
2022-10-11	149.30	149.30	149.30	149.30	126.72	180
2022-10-07	153.46	155.71	152.22	152.34	129.30	10,726
2022-10-06	158.27	158.27	158.27	158.27	134.34	200
2022-10-05	158.37	158.79	157.72	158.38	134.43	323
2022-10-04	156.16	160.27	156.16	160.26	136.03	1,544
2022-10-03	149.42	153.83	149.34	153.65	130.42	166,246
2022-09-30	150.23	153.72	150.23	153.17	130.01	1,183
2022-09-29	149.45	150.31	149.45	149.99	127.31	532
2022-09-28	148.71	150.86	148.71	150.86	128.05	421
2022-09-27	148.74	150.91	148.74	148.74	126.25	15,302
2022-09-26	150.81	150.81	150.81	150.81	128.01	151
2022-09-23	152.71	152.92	151.83	151.83	128.87	649
2022-09-22	158.45	158.45	155.47	155.47	131.96	15,284
2022-09-21	163.83	163.83	162.70	163.34	138.64	13,427
2022-09-20	165.31	165.31	163.36	164.06	139.25	166,384
2022-09-16	163.12	163.22	162.09	163.17	138.50	337
2022-09-15	163.13	165.49	163.13	165.49	140.47	5
2022-09-14	162.47	162.47	162.47	162.47	137.90	165
2022-09-13	162.84	162.84	162.12	162.12	137.61	2,989
2022-09-12	166.70	166.70	166.70	166.70	141.49	5
2022-09-09	164.15	164.74	163.85	164.64	139.75	2,627
2022-09-08	158.87	162.22	158.87	162.04	137.54	260
2022-09-07	156.46	159.90	156.46	159.90	135.72	1,002
2022-09-06	158.42	158.42	158.42	158.42	134.47	70
2022-08-31	159.50	159.69	159.04	159.59	135.46	1,090
2022-08-25	168.73	168.73	168.73	168.73	143.22	7
2022-08-16	173.17	173.17	173.17	173.17	146.99	6
2022-08-11	171.29	171.29	171.29	171.29	145.39	2
2022-08-08	168.57	168.57	167.94	167.94	142.55	1
2022-08-02	165.53	165.53	165.53	165.53	140.50	1

← NewerPage 17 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.