Pnc Financial Services Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	87.400	87.400	86.920	87.280	59.852	1,924,500
2014-11-14	87.570	87.980	87.210	87.410	59.941	1,341,100
2014-11-13	88.090	88.170	87.440	87.830	60.229	1,561,700
2014-11-12	87.620	88.190	87.600	88.040	60.373	1,943,800
2014-11-11	88.800	88.840	88.110	88.240	60.510	1,565,300
2014-11-10	88.120	88.730	88.120	88.680	60.812	1,541,200
2014-11-07	88.100	88.850	87.870	88.450	60.654	1,660,300
2014-11-06	87.490	88.390	87.440	88.380	60.606	1,568,600
2014-11-05	87.450	87.700	87.030	87.640	60.099	1,409,100
2014-11-04	86.720	86.980	86.120	86.950	59.626	1,449,400
2014-11-03	86.710	86.940	86.260	86.540	59.344	1,432,700
2014-10-31	86.020	86.640	86.020	86.390	59.242	2,261,800
2014-10-30	84.790	85.740	84.220	85.420	58.576	1,485,700
2014-10-29	83.950	84.950	83.700	84.800	58.151	2,135,500
2014-10-28	82.990	84.090	82.910	84.090	57.664	1,510,600
2014-10-27	82.790	82.930	82.100	82.860	56.821	1,470,800
2014-10-24	81.690	82.610	81.320	82.520	56.588	1,641,600
2014-10-23	81.730	82.250	81.400	81.560	55.929	1,849,600
2014-10-22	81.270	82.280	80.970	81.020	55.559	2,275,400
2014-10-21	80.130	81.290	80.110	81.160	55.655	2,506,400
2014-10-20	79.280	79.970	79.160	79.640	54.613	2,416,800
2014-10-17	79.520	80.190	78.980	79.770	54.702	3,683,400
2014-10-16	76.720	79.280	76.690	78.870	54.085	4,814,900
2014-10-15	80.940	81.390	77.130	78.000	53.488	7,995,000
2014-10-14	81.180	82.250	81.080	81.590	55.950	3,686,000
2014-10-13	81.950	82.610	81.000	81.050	55.580	2,259,900
2014-10-10	82.770	83.540	81.690	81.730	56.046	2,933,800
2014-10-09	84.890	84.950	82.890	83.020	56.601	2,936,200
2014-10-08	83.280	84.900	83.270	84.830	57.835	1,878,700
2014-10-07	84.520	84.730	83.240	83.260	56.765	2,260,300
2014-10-06	85.470	85.880	84.990	85.010	57.958	2,246,400
2014-10-03	84.860	85.490	84.810	85.010	57.958	2,458,500
2014-10-02	84.080	84.430	83.150	84.210	57.413	2,654,700
2014-10-01	85.580	85.700	84.310	84.580	57.665	2,398,700
2014-09-30	85.940	86.350	85.400	85.580	58.347	2,491,800
2014-09-29	85.020	85.880	85.020	85.690	58.422	1,694,800
2014-09-26	85.410	86.040	85.330	85.880	58.551	1,366,400
2014-09-25	86.590	86.630	85.450	85.460	58.265	2,362,900
2014-09-24	86.100	86.710	85.880	86.670	59.090	1,874,900
2014-09-23	87.210	87.470	86.000	86.000	58.633	3,095,200
2014-09-22	87.760	88.220	87.120	87.280	59.506	1,909,200
2014-09-19	88.400	88.800	87.710	87.890	59.922	3,861,200
2014-09-18	87.770	88.460	87.620	87.940	59.956	1,806,000
2014-09-17	86.520	87.580	86.190	87.180	59.438	2,185,700
2014-09-16	86.290	86.750	86.000	86.510	58.981	1,331,700
2014-09-15	86.500	86.500	85.840	86.300	58.838	2,151,700
2014-09-12	85.840	86.630	85.750	86.220	58.783	1,637,200
2014-09-11	85.530	86.030	85.360	85.770	58.476	1,351,100
2014-09-10	84.680	85.790	84.680	85.750	58.463	1,717,100
2014-09-09	85.120	85.190	84.490	84.810	57.822	1,525,500
2014-09-08	85.300	85.730	85.020	85.470	58.272	1,542,500
2014-09-05	84.840	85.380	84.440	85.350	58.190	1,850,700
2014-09-04	85.150	85.800	84.820	85.100	58.020	1,490,600
2014-09-03	85.670	86.000	84.960	85.160	58.060	1,470,800
2014-09-02	84.750	85.270	84.360	85.200	58.088	2,043,900
2014-08-29	85.020	85.020	84.520	84.750	57.781	1,383,600
2014-08-28	84.570	84.840	84.240	84.540	57.638	1,514,900
2014-08-27	85.300	85.390	84.760	84.940	57.910	2,243,300
2014-08-26	85.240	85.550	85.020	85.110	58.026	1,384,200
2014-08-25	84.990	85.620	84.980	85.130	58.040	1,480,100

← NewerPage 51 of 79 · 4,733 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.