Pnc Financial Services Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	90.650	91.100	90.170	90.380	64.564	2,975,900
2016-10-11	91.640	91.890	90.180	90.510	64.657	2,822,100
2016-10-10	91.790	92.060	91.410	91.690	65.500	2,392,500
2016-10-07	91.780	91.990	90.790	91.420	65.307	2,081,700
2016-10-06	91.750	91.990	90.980	91.820	65.593	3,004,600
2016-10-05	90.770	91.940	90.340	91.520	65.378	3,382,500
2016-10-04	90.230	90.770	89.440	90.500	64.650	2,583,700
2016-10-03	89.550	89.970	89.120	89.400	63.864	1,776,200
2016-09-30	89.570	90.500	89.280	90.090	64.357	3,380,100
2016-09-29	89.220	90.440	88.520	88.990	63.571	3,940,800
2016-09-28	88.870	89.490	88.480	89.410	63.871	3,313,100
2016-09-27	87.380	88.690	87.040	88.550	63.257	3,116,500
2016-09-26	88.880	89.030	87.530	87.770	62.700	3,067,900
2016-09-23	89.860	90.500	89.410	89.410	63.871	2,480,200
2016-09-22	90.930	91.130	89.790	90.000	64.293	2,909,200
2016-09-21	90.920	91.390	90.070	90.740	64.821	1,889,300
2016-09-20	90.920	90.960	90.070	90.360	64.550	1,909,100
2016-09-19	89.890	91.100	89.820	90.110	64.371	1,922,700
2016-09-16	89.030	89.900	88.830	89.390	63.857	3,535,000
2016-09-15	89.060	90.640	88.820	90.320	64.521	2,929,300
2016-09-14	89.800	90.450	89.170	89.290	63.785	3,413,700
2016-09-13	89.860	90.240	88.810	89.920	64.235	2,719,600
2016-09-12	89.270	91.140	88.860	90.900	64.936	2,601,900
2016-09-09	90.540	91.350	89.920	89.920	64.235	2,913,800
2016-09-08	90.530	91.130	90.240	90.720	64.807	2,186,000
2016-09-07	89.570	90.430	89.070	90.420	64.593	2,179,000
2016-09-06	90.360	90.510	88.850	89.480	63.921	2,143,400
2016-09-02	90.090	90.890	89.530	90.540	64.678	2,020,100
2016-09-01	90.290	90.640	89.190	89.990	64.285	3,061,200
2016-08-31	89.470	90.160	88.720	90.100	64.364	4,314,900
2016-08-30	87.920	88.870	87.890	88.870	63.485	2,364,000
2016-08-29	86.780	88.180	86.540	87.920	62.807	3,048,500
2016-08-26	86.310	87.000	85.800	86.690	61.928	1,922,000
2016-08-25	85.620	86.080	85.540	85.870	61.342	1,191,000
2016-08-24	85.790	86.080	85.500	85.670	61.199	1,713,400
2016-08-23	85.980	86.380	85.700	85.710	61.228	1,503,700
2016-08-22	85.310	85.630	85.090	85.530	61.099	1,131,400
2016-08-19	85.310	85.570	84.970	85.420	61.021	1,395,300
2016-08-18	85.730	85.930	85.240	85.460	61.049	1,654,000
2016-08-17	85.650	85.960	85.530	85.780	61.278	1,510,800
2016-08-16	85.180	85.960	85.120	85.670	61.199	1,258,600
2016-08-15	85.080	85.780	85.060	85.630	61.171	1,862,600
2016-08-12	84.630	85.090	84.600	85.000	60.721	1,085,300
2016-08-11	85.410	85.720	85.000	85.500	61.078	1,686,500
2016-08-10	86.080	86.270	85.300	85.390	60.999	1,798,400
2016-08-09	86.410	86.720	85.960	86.250	61.614	2,028,600
2016-08-08	86.360	86.970	86.220	86.490	61.785	2,511,700
2016-08-05	84.720	86.480	84.640	86.440	61.749	3,227,200
2016-08-04	84.060	84.350	83.640	83.880	59.921	2,629,800
2016-08-03	82.170	83.960	82.170	83.850	59.899	3,615,200
2016-08-02	82.370	82.670	81.350	81.660	58.335	2,121,600
2016-08-01	83.090	83.420	82.300	82.420	58.878	2,355,900
2016-07-29	82.710	83.320	82.650	82.650	59.042	2,374,600
2016-07-28	82.400	83.160	81.980	83.020	59.306	1,825,800
2016-07-27	82.830	83.440	82.510	82.620	59.021	4,301,000
2016-07-26	82.700	83.410	82.550	82.690	59.071	2,146,300
2016-07-25	82.610	83.070	82.510	82.760	59.121	1,819,600
2016-07-22	82.590	83.080	82.240	82.830	59.171	2,069,500
2016-07-21	82.780	83.260	82.310	82.450	58.899	2,057,800
2016-07-20	82.860	82.890	82.030	82.600	59.006	2,463,400

← NewerPage 43 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
1992-11-16	2:1

Dividends

Ex-date	Amount
2026-10-14	2.0000 USD
2026-07-20	2.0000 USD
2026-04-14	1.7000 USD
2026-01-20	1.7000 USD
2025-10-14	1.7000 USD
2025-07-15	1.7000 USD
2025-04-16	1.6000 USD
2025-01-15	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.