Pnc Financial Services Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	81.790	82.740	81.500	82.370	58.842	2,563,000
2016-07-18	81.670	82.450	81.670	82.090	58.642	2,273,600
2016-07-15	85.030	85.440	81.740	82.060	58.621	4,066,500
2016-07-14	83.410	83.590	82.460	82.860	59.192	3,689,000
2016-07-13	82.260	82.630	81.500	82.100	58.256	3,025,800
2016-07-12	81.950	82.630	81.720	82.340	58.427	2,958,800
2016-07-11	81.230	81.460	80.830	81.060	57.518	3,986,900
2016-07-08	80.580	81.350	80.450	80.620	57.206	3,745,000
2016-07-07	79.780	80.480	78.840	79.490	56.404	5,437,300
2016-07-06	78.350	79.780	77.860	79.380	56.326	2,921,700
2016-07-05	80.030	80.360	78.500	78.830	55.936	2,755,800
2016-07-01	81.030	81.650	80.620	80.930	57.426	2,140,600
2016-06-30	81.040	81.650	80.280	81.390	57.752	3,735,800
2016-06-29	79.900	80.510	78.690	80.340	57.007	4,596,900
2016-06-28	79.270	79.300	77.950	78.970	56.035	4,975,900
2016-06-27	79.770	79.770	77.400	77.880	55.262	5,335,300
2016-06-24	82.100	83.370	80.930	81.080	57.532	4,741,900
2016-06-23	85.850	86.760	85.790	86.670	61.499	2,228,600
2016-06-22	84.650	85.790	84.540	84.760	60.144	2,500,500
2016-06-21	84.690	84.840	83.530	84.530	59.981	3,023,100
2016-06-20	85.220	85.740	83.850	84.020	59.619	4,684,900
2016-06-17	83.840	84.530	82.830	83.680	59.377	4,244,800
2016-06-16	83.430	84.020	82.700	83.870	59.512	2,096,400
2016-06-15	84.670	85.620	84.150	84.220	59.761	2,097,400
2016-06-14	86.050	86.720	83.860	84.410	59.895	2,754,300
2016-06-13	86.720	87.620	86.340	86.340	61.265	2,668,300
2016-06-10	87.310	87.610	86.780	87.000	61.733	2,065,100
2016-06-09	88.870	89.440	87.730	88.330	62.677	1,512,800
2016-06-08	88.900	89.680	88.890	89.500	63.507	1,834,600
2016-06-07	89.900	90.300	89.070	89.100	63.223	1,831,600
2016-06-06	88.810	90.430	88.730	89.930	63.812	1,724,300
2016-06-03	88.610	88.820	87.110	88.570	62.847	2,472,900
2016-06-02	89.590	90.100	89.200	90.010	63.869	1,553,100
2016-06-01	88.910	89.960	88.410	89.740	63.677	1,750,400
2016-05-31	90.780	90.800	89.330	89.740	63.677	2,494,600
2016-05-27	89.840	90.260	89.440	90.240	64.032	1,924,600
2016-05-26	90.340	90.350	89.410	89.490	63.500	2,113,400
2016-05-25	89.480	90.850	89.370	90.230	64.025	2,322,800
2016-05-24	88.400	89.460	88.120	89.030	63.174	2,133,200
2016-05-23	88.190	88.480	87.310	87.820	62.315	1,610,700
2016-05-20	88.330	88.920	87.890	88.190	62.578	1,610,600
2016-05-19	87.860	88.860	87.020	87.880	62.358	2,321,700
2016-05-18	85.300	88.380	85.270	88.380	62.712	2,674,700
2016-05-17	85.120	86.140	84.400	85.230	60.477	1,815,500
2016-05-16	84.460	85.800	84.460	85.450	60.633	1,968,100
2016-05-13	85.940	86.760	84.390	84.740	60.130	1,963,100
2016-05-12	86.650	87.340	85.620	86.180	61.151	2,647,200
2016-05-11	86.290	87.280	86.230	86.340	61.265	1,390,900
2016-05-10	85.790	87.020	85.520	86.590	61.442	1,787,100
2016-05-09	84.860	86.040	84.610	84.990	60.307	2,259,000
2016-05-06	84.900	85.740	84.700	85.610	60.747	2,162,600
2016-05-05	85.450	86.100	85.030	85.350	60.562	2,093,400
2016-05-04	86.000	86.470	84.570	85.370	60.577	2,743,900
2016-05-03	86.650	87.130	86.000	86.870	61.641	1,829,100
2016-05-02	88.520	88.550	87.630	87.910	62.379	2,867,500
2016-04-29	87.690	88.130	87.100	87.780	62.287	2,589,600
2016-04-28	88.000	89.000	87.680	88.190	62.578	2,047,600
2016-04-27	88.740	89.770	88.220	88.990	63.145	2,054,700
2016-04-26	87.870	88.960	87.460	88.880	63.067	1,944,100
2016-04-25	87.550	87.810	86.940	87.710	62.237	1,545,000

← NewerPage 44 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.