PNC Financial Services Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	203.80	204.37	201.95	204.37	190.77	1,617
2024-11-07	201.94	203.30	201.27	202.91	189.40	1,313
2024-11-06	198.77	204.05	198.70	203.02	189.51	5,128
2024-11-05	186.21	188.48	185.98	187.94	175.43	665
2024-11-04	187.57	188.26	185.59	186.02	173.64	1,952
2024-11-01	189.91	191.18	187.85	187.85	175.35	249
2024-10-31	189.89	191.62	188.93	189.83	177.20	677
2024-10-30	187.26	191.27	186.99	190.34	177.67	973
2024-10-29	189.50	189.72	187.66	187.70	175.21	1,450
2024-10-28	186.70	189.33	186.27	189.33	176.73	37
2024-10-25	189.92	190.84	186.13	186.32	173.92	1,498
2024-10-24	188.93	189.50	187.28	188.42	175.88	416
2024-10-23	186.05	188.10	185.75	187.07	174.62	297,644
2024-10-22	186.28	186.30	184.03	185.81	173.44	887
2024-10-21	188.49	189.00	185.97	186.23	173.84	173
2024-10-18	190.00	190.00	188.00	189.65	177.03	327
2024-10-17	190.39	192.45	190.39	190.54	177.86	1,097
2024-10-16	192.76	193.47	190.24	190.84	178.14	973
2024-10-15	189.95	196.57	189.66	194.53	180.09	1,529
2024-10-14	187.70	189.67	186.54	188.89	174.87	3,928
2024-10-11	187.77	188.89	186.20	187.96	174.00	232
2024-10-10	181.86	184.31	181.86	182.60	169.05	478
2024-10-09	180.97	183.83	179.69	183.49	169.87	345
2024-10-08	183.14	183.84	181.22	181.44	167.97	620
2024-10-07	182.00	182.93	181.14	181.76	168.27	43,027
2024-10-04	181.50	182.69	180.69	182.04	168.53	429
2024-10-03	178.37	178.99	177.25	178.52	165.27	231
2024-10-02	179.55	182.15	178.95	179.77	166.43	469
2024-10-01	183.49	184.34	178.59	180.68	167.27	1,288
2024-09-30	182.43	184.44	181.88	184.00	170.34	551
2024-09-27	183.77	184.65	182.45	183.64	170.01	430
2024-09-26	183.73	184.02	182.14	182.89	169.31	348
2024-09-25	184.62	184.71	181.68	182.01	168.50	115,996
2024-09-24	185.01	186.33	183.63	184.23	170.55	470
2024-09-23	186.60	187.05	185.01	185.59	171.81	119
2024-09-20	186.45	187.20	185.68	186.50	172.65	296,624
2024-09-19	186.21	187.72	184.58	187.51	173.59	166
2024-09-18	181.22	182.71	180.77	181.45	167.98	1,088
2024-09-17	181.11	182.61	181.10	182.10	168.58	845
2024-09-16	177.84	180.56	177.84	180.19	166.81	1,779
2024-09-13	178.10	180.05	176.77	176.89	163.76	109
2024-09-12	177.28	178.15	175.59	176.89	163.76	247
2024-09-11	176.54	177.31	173.32	174.70	161.73	1,893
2024-09-10	183.35	183.54	176.05	177.42	164.25	465
2024-09-09	178.48	182.54	177.64	182.19	168.67	1,121
2024-09-06	180.71	181.98	176.46	176.46	163.36	340
2024-09-05	183.76	185.18	179.81	181.35	167.89	2,316
2024-09-04	184.07	185.11	182.51	182.51	168.96	391
2024-09-03	183.45	185.74	183.45	185.23	171.48	1,231
2024-08-30	183.89	184.80	183.06	184.48	170.79	382
2024-08-29	183.00	184.38	180.22	184.16	170.49	563
2024-08-28	178.58	182.87	178.58	181.25	167.80	235
2024-08-27	178.75	178.75	177.61	178.55	165.30	498
2024-08-23	174.92	179.83	174.92	177.99	164.78	190,973
2024-08-22	173.64	174.67	173.19	174.40	161.45	293
2024-08-21	173.52	174.50	172.37	172.37	159.57	443
2024-08-20	173.31	174.40	173.31	173.74	160.84	625
2024-08-19	173.47	174.71	173.44	174.30	161.36	633
2024-08-16	171.30	173.43	171.30	173.04	160.19	2,716
2024-08-15	171.08	173.29	171.08	172.14	159.36	70,703

← NewerPage 9 of 19 · 1,136 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.