PNC Financial Services Group Inc. historical data

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

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
2021-10-22	214.00	216.47	214.00	216.09	179.25	149
2021-10-21	212.81	212.81	211.47	212.05	175.90	1
2021-10-20	206.27	210.93	206.27	210.93	174.97	31
2021-10-19	204.33	205.74	204.33	205.12	170.15	174
2021-10-18	198.03	200.38	198.03	199.69	165.64	1
2021-10-15	197.21	199.40	197.21	199.40	165.40	2
2021-10-14	200.88	200.95	200.88	200.88	166.63	222

← NewerPage 19 of 19 · 1,137 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.