Pnc Financial Services Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-11	93.440	94.050	93.100	93.650	64.934	1,647,300
2015-05-08	93.020	93.770	92.500	93.650	64.934	1,767,200
2015-05-07	92.540	92.760	92.150	92.370	64.047	2,091,200
2015-05-06	93.300	93.560	92.070	92.660	64.248	1,876,300
2015-05-05	92.820	94.270	92.690	93.110	64.560	2,011,200
2015-05-04	92.220	93.360	92.150	93.270	64.671	1,686,900
2015-05-01	92.330	92.460	91.680	92.000	63.790	1,418,900
2015-04-30	91.800	92.440	91.390	91.730	63.603	2,047,900
2015-04-29	91.140	92.440	91.100	91.860	63.693	2,105,000
2015-04-28	90.670	91.520	90.670	91.410	63.381	1,954,000
2015-04-27	91.450	91.720	90.650	90.820	62.972	1,981,300
2015-04-24	91.200	91.640	90.630	91.000	63.097	1,969,200
2015-04-23	91.330	91.720	90.990	91.400	63.374	2,498,900
2015-04-22	91.070	91.900	90.640	91.410	63.381	2,333,100
2015-04-21	91.430	91.990	91.010	91.200	63.235	1,862,400
2015-04-20	91.740	91.980	91.200	91.430	63.395	2,090,400
2015-04-17	91.350	91.640	90.420	90.930	63.048	3,098,600
2015-04-16	92.050	92.210	90.760	91.760	63.624	4,751,600
2015-04-15	92.630	93.610	92.030	92.200	63.929	6,130,100
2015-04-14	92.840	93.840	92.840	93.620	64.913	4,803,700
2015-04-13	92.800	93.840	92.750	93.320	64.705	2,523,900
2015-04-10	93.350	93.910	92.940	93.480	64.463	2,178,700
2015-04-09	92.810	93.570	92.360	93.510	64.483	1,824,700
2015-04-08	93.040	93.510	92.530	92.840	64.021	2,199,200
2015-04-07	92.930	93.470	92.740	93.020	64.145	2,074,800
2015-04-06	92.050	93.120	91.520	92.490	63.780	2,560,000
2015-04-02	92.560	93.500	92.210	93.290	64.332	2,226,800
2015-04-01	93.320	93.330	92.200	92.500	63.787	3,079,500
2015-03-31	93.350	93.810	92.980	93.240	64.297	2,339,000
2015-03-30	92.630	94.560	92.630	93.850	64.718	2,483,400
2015-03-27	92.490	92.510	91.530	92.040	63.470	2,720,400
2015-03-26	92.480	93.050	91.970	92.490	63.780	3,525,700
2015-03-25	94.390	94.530	92.500	92.500	63.787	3,076,900
2015-03-24	95.000	95.190	94.390	94.450	65.132	3,938,500
2015-03-23	96.090	96.340	95.090	95.110	65.587	1,909,200
2015-03-20	95.170	96.230	94.820	95.970	66.180	3,297,200
2015-03-19	95.920	96.080	94.390	94.870	65.421	3,344,000
2015-03-18	95.370	96.490	95.280	96.030	66.221	3,212,600
2015-03-17	95.230	96.020	95.040	95.820	66.076	2,580,100
2015-03-16	96.220	96.650	95.600	95.960	66.173	2,706,000
2015-03-13	96.480	96.480	95.180	95.690	65.987	3,052,800
2015-03-12	94.590	96.710	94.500	96.630	66.635	4,031,800
2015-03-11	93.190	93.500	92.830	93.320	64.352	2,356,200
2015-03-10	93.240	93.580	92.540	92.880	64.049	3,556,800
2015-03-09	93.640	94.630	93.510	94.530	65.187	2,431,900
2015-03-06	92.760	95.210	92.760	93.730	64.635	4,450,900
2015-03-05	92.150	92.560	91.590	92.540	63.814	2,265,300
2015-03-04	91.650	92.310	91.520	92.070	63.490	2,112,800
2015-03-03	92.500	92.780	91.680	92.330	63.670	1,449,300
2015-03-02	91.960	92.950	91.580	92.950	64.097	1,298,800
2015-02-27	91.710	92.330	91.670	91.960	63.414	1,638,200
2015-02-26	92.340	92.370	91.640	92.160	63.552	1,512,900
2015-02-25	92.140	92.510	91.990	92.270	63.628	1,309,900
2015-02-24	91.480	92.680	91.260	92.340	63.676	2,317,700
2015-02-23	91.790	92.070	91.290	91.620	63.180	1,458,800
2015-02-20	91.130	92.430	90.640	92.270	63.628	2,524,500
2015-02-19	90.930	91.660	90.550	91.620	63.180	1,455,600
2015-02-18	92.180	92.230	91.080	91.310	62.966	2,099,800
2015-02-17	92.050	92.640	91.880	92.380	63.704	2,644,200
2015-02-13	91.460	92.580	91.330	92.380	63.704	2,737,100

← NewerPage 49 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.