Pnc Financial Services Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-05	98.720	99.560	98.260	98.580	68.716	1,175,900
2015-08-04	97.960	98.980	97.820	97.920	68.256	1,420,800
2015-08-03	98.230	98.520	97.070	97.820	68.187	1,578,000
2015-07-31	98.740	98.780	97.720	98.180	68.438	1,480,900
2015-07-30	98.290	98.940	98.160	98.670	68.779	1,521,200
2015-07-29	98.340	98.830	97.830	98.550	68.695	1,689,700
2015-07-28	98.390	98.640	97.120	98.140	68.410	1,771,300
2015-07-27	97.640	98.090	97.190	97.510	67.970	1,680,600
2015-07-24	98.820	99.340	98.240	98.340	68.549	1,507,800
2015-07-23	99.800	100.52	98.860	99.020	69.023	2,407,100
2015-07-22	99.270	100.25	99.010	99.790	69.560	1,980,100
2015-07-21	99.620	100.24	98.900	99.200	69.149	1,601,100
2015-07-20	99.110	99.900	98.800	99.530	69.379	2,134,100
2015-07-17	98.660	99.110	98.100	98.810	68.877	1,746,900
2015-07-16	99.360	99.840	98.940	99.220	69.162	2,341,900
2015-07-15	96.270	98.650	95.500	98.320	68.535	3,974,200
2015-07-14	96.310	97.590	95.900	97.500	67.964	3,002,700
2015-07-13	96.600	97.170	96.470	96.930	67.566	2,627,300
2015-07-10	96.260	96.830	95.590	96.300	66.772	3,141,700
2015-07-09	95.510	95.690	94.600	94.900	65.801	2,896,000
2015-07-08	94.940	95.340	94.090	94.140	65.274	2,307,500
2015-07-07	95.890	96.240	94.140	95.700	66.356	2,327,600
2015-07-06	95.140	96.440	95.050	96.180	66.688	1,731,600
2015-07-02	96.850	97.290	95.970	96.470	66.889	1,752,100
2015-07-01	96.890	97.600	96.560	97.050	67.292	1,869,000
2015-06-30	96.770	97.240	95.400	95.650	66.321	2,333,100
2015-06-29	96.430	97.140	95.560	95.660	66.328	2,054,600
2015-06-26	97.860	98.250	97.440	97.620	67.687	2,240,000
2015-06-25	98.410	98.480	97.210	97.400	67.534	2,250,300
2015-06-24	98.530	99.250	97.830	97.890	67.874	2,545,800
2015-06-23	98.950	99.240	98.570	99.000	68.644	1,584,000
2015-06-22	97.990	98.510	97.740	98.210	68.096	1,990,800
2015-06-19	97.450	98.030	97.050	97.130	67.347	2,475,000
2015-06-18	97.770	98.130	96.930	97.890	67.874	2,671,500
2015-06-17	98.810	98.910	97.290	97.460	67.576	2,158,200
2015-06-16	97.850	98.760	97.610	98.540	68.325	1,733,600
2015-06-15	97.500	98.530	97.200	97.830	67.832	2,788,800
2015-06-12	98.510	98.900	98.040	98.420	68.241	1,839,500
2015-06-11	99.120	99.590	98.590	98.780	68.491	2,287,200
2015-06-10	97.970	99.610	97.690	99.180	68.768	3,594,800
2015-06-09	96.330	97.660	96.160	97.570	67.652	2,419,200
2015-06-08	96.340	97.000	96.180	96.290	66.765	2,558,900
2015-06-05	96.080	96.850	95.670	96.510	66.917	3,567,700
2015-06-04	95.590	95.940	94.700	94.950	65.835	2,269,000
2015-06-03	95.300	96.400	95.010	96.020	66.577	2,627,600
2015-06-02	94.440	94.940	93.890	94.640	65.621	2,836,000
2015-06-01	96.140	96.140	94.550	94.620	65.607	2,359,800
2015-05-29	95.940	95.970	95.320	95.690	66.349	3,669,700
2015-05-28	95.890	96.060	95.350	96.000	66.564	1,563,200
2015-05-27	95.000	96.030	94.690	95.890	66.487	1,881,600
2015-05-26	94.910	95.090	94.190	94.610	65.600	2,385,400
2015-05-22	94.990	95.600	94.950	95.220	66.023	2,114,700
2015-05-21	94.800	95.230	94.590	94.960	65.842	1,514,600
2015-05-20	95.330	95.630	94.930	95.040	65.898	1,445,300
2015-05-19	94.760	95.700	94.660	95.560	66.258	2,630,100
2015-05-18	93.840	94.760	93.780	94.630	65.614	1,195,600
2015-05-15	94.960	95.080	93.330	93.740	64.997	2,651,900
2015-05-14	94.960	95.070	94.340	94.960	65.842	2,412,400
2015-05-13	93.560	94.610	93.410	94.190	65.309	2,181,800
2015-05-12	93.240	94.070	92.680	93.870	65.087	1,988,100

← NewerPage 48 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.