Pnc Financial Services Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	87.770	88.450	87.360	88.090	62.507	2,853,900
2016-04-21	87.670	88.560	87.260	87.510	62.095	2,163,400
2016-04-20	86.690	87.980	86.130	87.740	62.258	2,281,500
2016-04-19	85.370	86.430	85.100	86.270	61.215	2,118,900
2016-04-18	83.480	85.100	83.380	85.010	60.321	1,837,100
2016-04-15	84.590	85.150	83.660	84.160	59.718	2,052,200
2016-04-14	83.000	85.890	82.690	84.690	60.094	3,760,800
2016-04-13	83.320	85.510	83.240	85.170	60.435	3,833,800
2016-04-12	81.940	82.970	81.440	82.860	58.434	3,281,500
2016-04-11	82.360	83.080	81.920	81.920	57.771	1,687,400
2016-04-08	81.960	82.970	81.550	81.820	57.700	1,900,100
2016-04-07	82.970	83.100	81.060	81.470	57.453	3,834,100
2016-04-06	82.800	83.830	82.300	83.800	59.097	3,040,300
2016-04-05	84.390	84.680	82.860	82.940	58.490	3,120,300
2016-04-04	85.090	85.990	84.700	85.320	60.168	1,736,800
2016-04-01	84.650	85.410	83.700	85.290	60.147	1,844,500
2016-03-31	85.200	85.570	84.310	84.570	59.640	1,720,000
2016-03-30	85.000	86.130	84.850	85.350	60.190	1,506,700
2016-03-29	84.350	84.660	83.460	84.470	59.569	2,162,300
2016-03-28	85.380	85.440	84.540	84.880	59.858	1,648,500
2016-03-24	84.720	84.870	83.820	84.800	59.802	2,338,400
2016-03-23	85.960	86.080	85.160	85.350	60.190	2,179,200
2016-03-22	85.590	86.490	85.260	85.850	60.542	1,987,100
2016-03-21	86.150	86.720	85.630	86.200	60.789	1,804,900
2016-03-18	85.640	87.020	85.470	86.160	60.761	5,251,200
2016-03-17	84.590	85.520	83.820	85.200	60.084	2,556,400
2016-03-16	85.600	86.330	84.380	84.690	59.724	2,186,100
2016-03-15	85.060	85.870	84.870	85.790	60.500	1,882,800
2016-03-14	85.950	86.130	85.190	85.820	60.521	2,487,700
2016-03-11	86.240	86.550	85.620	86.400	60.930	3,106,100
2016-03-10	85.390	86.240	84.000	85.140	60.042	2,367,600
2016-03-09	85.750	85.940	84.420	84.620	59.675	2,276,100
2016-03-08	86.080	86.480	85.000	85.070	59.992	2,081,800
2016-03-07	86.520	87.280	86.240	86.960	61.325	2,009,500
2016-03-04	87.190	87.960	86.730	87.300	61.565	1,872,300
2016-03-03	85.630	86.580	85.250	86.580	61.057	1,635,200
2016-03-02	84.600	85.650	84.230	85.640	60.394	1,749,400
2016-03-01	81.820	84.480	81.620	84.480	59.576	3,119,900
2016-02-29	83.700	83.750	81.300	81.310	57.341	3,110,000
2016-02-26	83.830	84.910	83.080	83.970	59.216	2,114,800
2016-02-25	82.570	82.960	82.120	82.940	58.490	2,498,300
2016-02-24	81.550	82.410	80.570	82.300	58.039	1,997,300
2016-02-23	83.940	84.270	81.780	82.810	58.398	2,555,600
2016-02-22	82.820	84.510	82.820	84.450	59.555	1,644,600
2016-02-19	81.830	82.990	81.320	82.820	58.405	2,710,400
2016-02-18	84.050	84.200	82.240	82.580	58.236	2,721,900
2016-02-17	84.140	84.650	83.860	84.060	59.280	2,929,100
2016-02-16	82.360	84.210	81.510	83.270	58.723	3,884,800
2016-02-12	79.710	81.190	79.440	80.930	57.073	4,390,200
2016-02-11	79.200	80.220	77.670	78.170	55.126	5,031,200
2016-02-10	82.740	83.490	81.470	81.510	57.482	2,197,200
2016-02-09	80.480	82.680	80.280	82.200	57.968	4,125,800
2016-02-08	82.450	82.520	80.720	81.770	57.665	3,469,300
2016-02-05	85.190	85.710	83.240	83.570	58.934	3,357,200
2016-02-04	83.260	85.120	83.120	84.890	59.865	2,242,300
2016-02-03	84.070	84.260	81.380	83.850	59.132	3,747,800
2016-02-02	84.860	85.380	83.430	83.800	59.097	2,336,200
2016-02-01	86.650	86.810	85.460	86.090	60.711	2,039,700
2016-01-29	85.560	86.660	84.920	86.650	61.106	3,191,200
2016-01-28	85.620	86.180	84.560	84.910	59.879	2,625,900

← NewerPage 45 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.