PNC Financial Services Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-25 | 198.35 | 202.96 | 195.61 | 202.96 | 169.29 | 111,005 |
| 2022-02-24 | 192.00 | 192.27 | 189.86 | 192.27 | 160.37 | 1,868 |
| 2022-02-23 | 204.80 | 204.80 | 203.01 | 203.01 | 169.33 | 2,755 |
| 2022-02-22 | 201.95 | 201.95 | 201.95 | 201.95 | 168.44 | 1 |
| 2022-02-18 | 200.84 | 202.94 | 200.84 | 202.94 | 169.27 | 1 |
| 2022-02-16 | 208.07 | 208.07 | 207.19 | 207.97 | 173.46 | 246,000 |
| 2022-02-14 | 208.16 | 208.84 | 202.78 | 202.78 | 169.14 | 3,639 |
| 2022-02-03 | 211.87 | 211.87 | 211.71 | 211.82 | 176.68 | 1 |
| 2022-02-02 | 208.32 | 209.24 | 208.32 | 209.24 | 174.52 | 211,656 |
| 2022-02-01 | 205.99 | 206.66 | 205.99 | 206.66 | 172.37 | 5,376 |
| 2022-01-31 | 206.13 | 206.16 | 206.13 | 206.16 | 171.95 | 303 |
| 2022-01-27 | 209.25 | 209.25 | 206.27 | 206.27 | 172.05 | 233 |
| 2022-01-25 | 202.92 | 202.92 | 202.65 | 202.65 | 169.03 | 1 |
| 2022-01-24 | 196.57 | 198.60 | 196.57 | 197.47 | 164.71 | 2 |
| 2022-01-21 | 207.51 | 207.51 | 204.27 | 204.27 | 170.38 | 1 |
| 2022-01-20 | 207.51 | 208.00 | 207.51 | 208.00 | 173.49 | 1 |
| 2022-01-19 | 215.17 | 215.17 | 210.23 | 210.23 | 175.35 | 6 |
| 2022-01-18 | 222.20 | 225.30 | 215.84 | 218.26 | 182.05 | 204,060 |
| 2022-01-14 | 222.23 | 224.29 | 221.95 | 221.95 | 185.12 | 1 |
| 2022-01-13 | 227.05 | 227.75 | 226.59 | 227.71 | 188.89 | 210 |
| 2022-01-12 | 224.13 | 225.82 | 224.13 | 225.82 | 187.32 | 6 |
| 2022-01-11 | 222.00 | 222.00 | 221.39 | 221.39 | 183.64 | 68 |
| 2022-01-10 | 225.20 | 225.20 | 221.87 | 221.87 | 184.04 | 2 |
| 2022-01-07 | 221.00 | 223.83 | 221.00 | 223.83 | 185.67 | 1 |
| 2022-01-06 | 218.14 | 218.75 | 218.14 | 218.75 | 181.45 | 138 |
| 2022-01-05 | 215.89 | 217.99 | 215.48 | 215.48 | 178.74 | 102,002 |
| 2022-01-04 | 214.61 | 218.38 | 214.61 | 218.38 | 181.15 | 1 |
| 2021-12-30 | 202.05 | 202.05 | 201.78 | 201.78 | 167.38 | 1 |
| 2021-12-29 | 201.74 | 201.74 | 201.74 | 201.74 | 167.34 | 1 |
| 2021-12-24 | 197.93 | 197.93 | 197.93 | 197.93 | 164.18 | 7,439 |
| 2021-12-20 | 197.24 | 197.24 | 189.81 | 190.97 | 158.41 | 37 |
| 2021-12-16 | 198.08 | 204.54 | 198.08 | 203.88 | 169.12 | 102,045 |
| 2021-12-13 | 199.96 | 200.17 | 197.46 | 197.46 | 163.79 | 1 |
| 2021-12-07 | 203.47 | 204.40 | 203.47 | 203.76 | 169.02 | 55 |
| 2021-12-01 | 199.95 | 199.95 | 199.95 | 199.95 | 165.86 | 1 |
| 2021-11-30 | 199.97 | 199.97 | 198.20 | 198.20 | 164.41 | 1,432 |
| 2021-11-29 | 204.67 | 204.67 | 202.35 | 202.35 | 167.85 | 66 |
| 2021-11-26 | 199.87 | 201.20 | 197.24 | 201.20 | 166.90 | 1 |
| 2021-11-24 | 207.68 | 207.71 | 207.66 | 207.71 | 172.30 | 142 |
| 2021-11-23 | 206.93 | 207.49 | 206.93 | 207.49 | 172.11 | 39 |
| 2021-11-19 | 198.85 | 199.21 | 197.61 | 197.61 | 163.92 | 675 |
| 2021-11-18 | 202.37 | 202.37 | 201.21 | 201.21 | 166.90 | 1 |
| 2021-11-17 | 205.53 | 205.53 | 203.21 | 203.21 | 168.56 | 52,052 |
| 2021-11-16 | 205.17 | 205.17 | 205.17 | 205.17 | 170.19 | 1 |
| 2021-11-11 | 206.20 | 206.20 | 206.20 | 206.20 | 171.04 | 2 |
| 2021-11-04 | 212.08 | 212.08 | 206.17 | 206.17 | 171.02 | 77 |
| 2021-11-03 | 209.79 | 213.53 | 209.79 | 213.53 | 177.13 | 139 |
| 2021-10-29 | 213.53 | 213.76 | 213.32 | 213.32 | 176.95 | 130 |
| 2021-10-26 | 215.27 | 216.79 | 215.27 | 216.21 | 179.35 | 151 |
| 2021-10-25 | 216.87 | 217.35 | 216.48 | 216.86 | 179.89 | 10 |
← NewerPage 19 of 19 · 1,130 trading days
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.