Pnc Financial Services Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-12	90.300	91.560	89.880	91.560	63.139	2,227,800
2015-02-11	89.860	90.030	89.230	89.790	61.918	1,515,000
2015-02-10	90.270	90.550	89.450	90.200	62.201	1,485,400
2015-02-09	89.500	90.330	89.360	89.510	61.725	2,212,800
2015-02-06	90.130	91.790	89.800	90.440	62.366	3,618,700
2015-02-05	87.880	88.930	87.770	88.820	61.249	2,571,800
2015-02-04	87.230	88.460	87.230	87.750	60.511	3,292,900
2015-02-03	86.690	87.700	86.580	87.610	60.415	2,546,100
2015-02-02	85.010	86.390	84.290	86.180	59.429	2,625,700
2015-01-30	84.450	85.810	84.180	84.540	58.298	4,301,200
2015-01-29	83.650	85.540	83.580	85.540	58.987	3,586,700
2015-01-28	85.960	86.230	83.620	83.650	57.684	2,668,200
2015-01-27	85.760	86.280	85.190	85.500	58.960	2,218,500
2015-01-26	86.000	86.850	85.740	86.780	59.842	1,860,900
2015-01-23	86.780	87.230	86.250	86.280	59.498	2,841,300
2015-01-22	85.310	87.310	85.100	87.060	60.035	3,769,900
2015-01-21	83.940	85.550	83.660	84.780	58.463	3,550,200
2015-01-20	84.730	85.450	84.120	84.620	58.353	5,253,300
2015-01-16	82.870	84.910	82.600	84.440	58.229	4,161,900
2015-01-15	82.620	83.390	82.070	82.420	56.836	4,737,100
2015-01-14	83.170	83.980	81.840	83.000	57.236	6,015,400
2015-01-13	86.150	87.010	84.140	84.520	58.284	3,591,400
2015-01-12	86.680	86.960	85.850	86.160	59.084	2,544,000
2015-01-09	88.430	88.460	86.610	86.770	59.502	2,351,600
2015-01-08	87.490	88.590	87.450	88.420	60.634	2,116,700
2015-01-07	86.810	87.270	86.090	86.750	59.488	2,249,200
2015-01-06	88.350	89.320	85.380	85.760	58.810	4,422,100
2015-01-05	90.210	90.630	88.020	88.040	60.373	3,411,700
2015-01-02	91.840	92.100	89.880	90.820	62.279	2,083,400
2014-12-31	92.590	92.860	91.180	91.230	62.561	2,369,900
2014-12-30	92.530	92.810	92.240	92.420	63.377	2,830,200
2014-12-29	92.180	93.300	91.890	92.670	63.548	2,013,700
2014-12-26	92.560	93.200	92.490	92.510	63.438	1,203,800
2014-12-24	92.550	93.250	92.420	92.580	63.486	1,312,000
2014-12-23	92.270	93.450	92.130	92.930	63.726	2,589,200
2014-12-22	91.710	92.280	91.640	91.850	62.986	2,191,300
2014-12-19	92.640	93.050	91.630	91.710	62.890	6,390,100
2014-12-18	90.780	92.360	90.480	92.360	63.335	4,160,600
2014-12-17	87.600	89.510	87.350	89.440	61.333	3,745,900
2014-12-16	86.830	88.490	86.580	86.850	59.557	3,623,200
2014-12-15	88.310	88.690	86.850	87.440	59.962	2,952,500
2014-12-12	88.050	88.950	87.630	87.740	60.167	2,723,200
2014-12-11	89.040	90.110	88.760	88.950	60.997	2,196,600
2014-12-10	90.370	90.900	88.740	88.770	60.874	2,774,500
2014-12-09	89.420	90.830	89.240	90.820	62.279	1,883,900
2014-12-08	90.110	90.980	89.630	90.330	61.943	2,115,000
2014-12-05	88.840	90.430	88.760	90.180	61.841	2,227,100
2014-12-04	88.120	88.480	87.750	88.370	60.599	1,508,700
2014-12-03	87.500	88.400	87.440	88.330	60.572	1,718,200
2014-12-02	86.600	87.900	86.570	87.500	60.003	1,496,300
2014-12-01	87.370	87.370	86.080	86.590	59.379	2,148,500
2014-11-28	88.440	88.480	87.340	87.470	59.982	820,000
2014-11-26	87.980	88.260	87.540	88.060	60.387	1,103,800
2014-11-25	88.210	88.350	87.610	88.160	60.455	1,944,400
2014-11-24	87.320	88.110	87.320	87.980	60.332	1,754,100
2014-11-21	87.800	87.970	86.750	86.850	59.557	3,200,300
2014-11-20	86.560	86.930	86.270	86.930	59.612	2,401,400
2014-11-19	87.630	87.630	86.450	87.070	59.708	2,577,300
2014-11-18	87.270	87.780	87.220	87.430	59.955	2,028,400
2014-11-17	87.400	87.400	86.920	87.280	59.852	1,924,500

← NewerPage 50 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.