Pnc Financial Services Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	84.450	87.040	84.200	85.050	59.978	2,811,800
2016-01-26	83.360	84.580	82.930	84.450	59.555	2,783,300
2016-01-25	85.670	85.810	82.540	82.730	58.342	3,661,600
2016-01-22	85.790	86.270	84.780	85.740	60.465	2,097,500
2016-01-21	84.540	86.120	83.870	84.130	59.329	2,534,200
2016-01-20	83.800	85.110	82.540	84.170	59.357	4,514,000
2016-01-19	87.140	87.780	84.580	85.330	60.176	3,426,700
2016-01-15	84.570	86.670	82.840	86.330	60.881	5,749,700
2016-01-14	85.820	87.150	85.450	86.870	61.262	4,580,400
2016-01-13	89.320	89.840	85.830	86.410	60.577	2,970,800
2016-01-12	89.160	89.400	87.660	89.000	62.393	2,108,300
2016-01-11	88.380	88.850	87.370	88.280	61.888	1,940,700
2016-01-08	89.950	90.390	87.670	87.960	61.664	2,358,000
2016-01-07	90.010	90.850	88.880	89.280	62.589	2,658,300
2016-01-06	91.340	92.750	91.210	91.600	64.216	2,576,200
2016-01-05	93.230	93.730	92.270	93.290	65.401	1,911,000
2016-01-04	94.000	94.260	92.260	93.160	65.310	3,040,300
2015-12-31	95.520	96.460	95.200	95.310	66.817	1,360,300
2015-12-30	96.960	96.990	95.950	96.100	67.371	849,300
2015-12-29	96.530	97.310	96.040	96.950	67.967	1,219,000
2015-12-28	95.740	95.990	94.780	95.940	67.258	961,600
2015-12-24	95.910	96.800	95.880	96.240	67.469	775,800
2015-12-23	95.290	96.270	94.870	96.170	67.420	1,665,500
2015-12-22	94.710	94.940	93.040	94.570	66.298	2,001,800
2015-12-21	94.470	95.310	93.330	94.460	66.221	1,762,300
2015-12-18	94.910	95.250	93.630	93.750	65.723	6,264,700
2015-12-17	97.390	97.500	95.650	95.680	67.076	3,637,900
2015-12-16	95.590	97.180	94.400	97.000	68.002	2,881,600
2015-12-15	93.730	95.710	93.730	94.840	66.487	2,934,400
2015-12-14	92.730	93.480	91.450	92.770	65.036	2,594,600
2015-12-11	92.750	93.520	91.850	92.370	64.756	2,179,800
2015-12-10	93.580	95.400	93.060	94.350	66.144	1,644,100
2015-12-09	94.170	95.360	92.990	93.560	65.590	1,887,100
2015-12-08	95.460	95.980	94.500	94.860	66.501	2,904,300
2015-12-07	96.840	97.310	95.870	96.490	67.644	1,921,300
2015-12-04	94.310	97.250	93.950	97.190	68.135	2,541,200
2015-12-03	95.530	95.930	93.630	93.850	65.793	2,395,500
2015-12-02	96.280	96.680	95.000	95.220	66.754	1,832,900
2015-12-01	96.160	96.660	95.290	96.350	67.546	1,839,100
2015-11-30	95.490	96.020	95.110	95.510	66.957	2,203,200
2015-11-27	94.970	95.630	94.330	95.480	66.936	799,900
2015-11-25	95.040	95.500	94.460	94.720	66.403	1,779,300
2015-11-24	94.190	95.370	93.980	95.150	66.705	2,280,500
2015-11-23	95.310	95.910	94.770	94.900	66.529	1,714,700
2015-11-20	95.700	95.820	95.000	95.380	66.866	2,227,200
2015-11-19	93.740	95.460	93.740	95.100	66.670	1,617,900
2015-11-18	93.480	95.230	93.200	95.110	66.677	2,098,400
2015-11-17	93.640	94.480	92.690	93.240	65.366	1,618,800
2015-11-16	92.190	93.370	91.890	93.340	65.436	1,747,100
2015-11-13	93.060	93.650	91.780	92.320	64.721	2,208,000
2015-11-12	94.030	94.900	93.200	93.260	65.380	2,357,000
2015-11-11	95.980	96.060	94.950	95.110	66.677	1,793,200
2015-11-10	94.230	95.350	93.780	95.300	66.810	2,147,000
2015-11-09	95.480	95.890	93.980	94.630	66.340	2,495,100
2015-11-06	94.990	96.080	94.670	95.200	66.740	4,044,600
2015-11-05	92.110	93.300	92.110	92.640	64.945	2,394,000
2015-11-04	92.000	92.670	91.860	92.220	64.651	1,738,500
2015-11-03	91.430	92.280	91.130	91.760	64.328	2,387,400
2015-11-02	90.830	92.200	90.710	91.930	64.447	2,113,900
2015-10-30	92.080	92.210	90.020	90.260	63.277	2,934,500

← NewerPage 46 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.