PNC Financial Services Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	163.88	163.88	163.18	163.18	138.50	5
2022-07-27	161.93	161.93	161.93	161.93	137.45	134
2022-07-22	161.67	162.01	161.67	162.01	137.51	1
2022-07-20	159.40	159.40	159.40	159.40	135.30	3
2022-07-18	156.43	156.43	156.43	156.43	132.78	22
2022-07-15	148.22	151.80	148.22	151.80	128.85	70
2022-07-13	153.31	153.31	152.38	152.38	129.34	1
2022-07-12	156.36	156.89	156.36	156.89	133.16	32
2022-07-11	161.07	161.30	160.14	160.14	134.65	1,484
2022-07-06	161.09	161.09	161.09	161.09	135.45	304,446
2022-07-01	157.64	157.64	157.64	157.64	132.55	66
2022-06-30	154.03	158.51	152.93	158.51	133.28	532
2022-06-28	163.55	163.55	163.55	163.55	137.52	24
2022-06-24	157.67	162.75	157.67	162.55	136.68	699
2022-06-21	157.62	157.62	157.03	157.03	132.04	78
2022-06-16	156.51	156.51	156.51	156.51	131.60	128,000
2022-06-15	155.66	155.66	155.66	155.66	130.89	1,168
2022-06-14	156.42	156.43	156.42	156.43	131.53	121
2022-06-13	154.09	154.39	154.09	154.39	129.82	27
2022-06-10	160.38	160.38	159.32	159.32	133.96	10
2022-06-07	171.68	172.71	171.36	172.71	145.22	178
2022-06-06	176.20	176.32	175.87	176.00	147.99	1,695
2022-05-31	175.05	175.05	173.41	173.41	145.81	3,251
2022-05-27	171.76	173.41	171.76	173.28	145.70	330
2022-05-26	170.14	173.65	170.14	173.00	145.47	21
2022-05-19	154.10	154.57	154.10	154.55	129.95	124
2022-05-16	157.73	157.73	154.78	155.28	130.57	34
2022-05-12	157.57	157.57	157.57	157.57	132.49	2
2022-05-11	164.22	164.48	164.04	164.23	138.09	1,601
2022-05-10	161.64	161.64	159.80	159.80	134.37	446
2022-05-09	165.00	165.00	163.99	164.06	137.95	26
2022-05-06	168.83	168.83	168.20	168.20	141.43	69
2022-05-05	168.53	168.53	168.53	168.53	141.71	1
2022-05-04	170.96	170.96	170.18	170.18	143.09	10
2022-05-03	169.13	169.13	169.13	169.13	142.21	20
2022-04-28	168.74	170.15	168.74	170.15	143.07	347
2022-04-26	172.50	172.50	172.50	172.50	145.04	432,446
2022-04-25	169.94	169.94	169.25	169.39	142.43	16
2022-04-22	174.96	174.96	174.96	174.96	147.11	12
2022-04-14	174.98	174.98	174.88	174.88	147.05	1
2022-04-13	177.32	178.29	177.32	178.25	149.88	1
2022-04-12	182.92	182.93	180.35	180.35	151.65	5
2022-04-11	185.33	186.99	185.33	186.64	155.67	13
2022-04-08	181.38	183.45	181.38	183.20	152.80	357,001
2022-04-07	177.87	178.95	177.50	178.95	149.26	8
2022-04-04	178.34	182.52	178.34	181.80	151.64	93
2022-03-31	190.98	190.98	190.98	190.98	159.29	2
2022-03-30	194.53	194.53	191.50	191.50	159.72	6
2022-03-29	193.90	193.90	193.90	193.90	161.73	5
2022-03-25	195.60	195.93	195.52	195.93	163.42	324
2022-03-24	193.32	193.32	193.32	193.32	161.24	14
2022-03-22	197.90	198.41	197.84	197.84	165.02	39
2022-03-21	192.97	192.97	192.97	192.97	160.95	21
2022-03-18	189.60	190.20	189.60	190.20	158.64	28
2022-03-17	190.42	190.42	190.42	190.42	158.82	1
2022-03-09	188.60	188.93	188.11	188.93	157.58	3
2022-03-04	185.40	185.40	183.50	183.50	153.05	28
2022-03-02	187.19	193.69	187.19	193.29	161.22	312
2022-03-01	193.40	193.40	187.96	187.96	156.77	51
2022-02-28	196.53	198.49	196.53	198.49	165.56	2

← NewerPage 18 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.