PNC Financial Services Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	198.85	200.91	196.75	197.43	185.85	62
2025-02-07	203.20	203.20	201.14	201.16	189.37	60
2025-02-06	199.80	200.92	199.38	200.81	189.04	7
2025-02-05	199.28	200.57	197.73	197.99	186.38	31
2025-02-04	197.68	200.15	197.68	199.44	187.75	40
2025-02-03	198.20	198.20	190.88	197.87	186.27	50
2025-01-31	202.10	203.06	199.84	200.34	188.59	752
2025-01-30	204.25	204.59	202.96	203.60	191.66	652
2025-01-29	202.34	205.12	202.34	203.33	191.41	876
2025-01-28	202.19	203.48	199.52	200.23	188.49	539
2025-01-27	200.31	202.09	200.31	201.09	189.30	3,109
2025-01-24	197.65	201.27	196.17	200.50	188.75	41,791
2025-01-23	195.62	198.29	194.07	197.62	186.03	1,533
2025-01-22	198.12	198.12	195.49	196.69	185.16	186,477
2025-01-21	199.38	200.43	197.84	197.84	186.24	1,196
2025-01-17	198.00	202.12	196.42	200.45	188.70	1,617
2025-01-16	202.00	202.00	181.96	195.21	183.76	977
2025-01-15	199.90	200.27	198.03	199.06	187.39	780
2025-01-14	194.18	195.83	193.15	195.83	184.35	425
2025-01-13	189.32	192.11	189.32	190.08	177.43	489
2025-01-10	194.50	194.50	188.98	190.06	177.41	1,180
2025-01-08	194.66	195.19	191.46	193.73	180.84	1,075
2025-01-07	195.92	197.13	193.84	197.04	183.93	580
2025-01-06	195.50	198.86	195.50	197.33	184.20	29,228
2025-01-03	192.21	193.43	190.69	193.35	180.48	631
2025-01-02	193.00	194.21	191.37	192.00	179.22	1,175
2024-12-31	193.34	193.77	192.53	192.93	180.09	76
2024-12-30	191.80	192.85	190.25	192.85	180.01	230
2024-12-27	193.94	195.66	192.72	193.03	180.18	158
2024-12-24	193.66	194.05	192.41	194.05	181.14	116
2024-12-23	191.25	192.62	190.54	192.51	179.70	48
2024-12-20	189.29	192.73	189.00	192.58	179.77	432
2024-12-19	194.29	195.38	190.24	190.52	177.84	11,241
2024-12-18	198.94	199.91	198.51	199.29	186.03	351
2024-12-17	199.85	199.85	197.70	197.70	184.54	688
2024-12-16	201.90	201.90	199.54	199.69	186.40	345
2024-12-13	202.22	202.37	200.09	201.18	187.79	528
2024-12-12	204.22	204.69	202.48	204.26	190.67	1,074
2024-12-11	206.51	206.61	204.46	204.48	190.87	3,655
2024-12-10	205.67	206.37	203.22	204.86	191.23	695
2024-12-09	208.00	209.96	205.76	205.76	192.07	475
2024-12-06	209.24	209.99	207.30	208.26	194.40	512
2024-12-05	208.37	210.79	208.13	209.38	195.45	721
2024-12-04	209.13	209.72	206.80	207.22	193.43	721
2024-12-03	212.30	212.30	208.32	209.32	195.38	379
2024-12-02	216.97	218.68	211.48	213.40	199.20	5,078
2024-11-29	216.23	216.31	213.75	214.72	200.43	3,138
2024-11-27	210.00	216.10	210.00	214.97	200.66	1,185
2024-11-26	211.84	214.49	210.65	214.18	199.93	2,924
2024-11-25	211.97	214.59	211.70	212.45	198.31	912
2024-11-22	205.98	210.70	205.98	209.65	195.70	9,303
2024-11-21	204.53	207.92	204.01	206.99	193.21	3,060
2024-11-20	205.51	205.90	203.51	203.76	190.20	828
2024-11-19	205.16	206.88	204.40	206.77	193.01	2,405
2024-11-18	207.63	208.05	206.55	208.04	194.19	2,045
2024-11-15	208.12	210.09	206.76	206.76	193.00	848
2024-11-14	209.10	210.45	207.69	207.69	193.87	590
2024-11-13	212.00	213.89	209.87	209.87	195.90	66,718
2024-11-12	208.40	211.15	208.40	209.94	195.97	4,233
2024-11-11	206.43	210.35	206.12	209.92	195.95	1,283

← NewerPage 8 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.