Pnc Financial Services Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	84.310	84.960	84.240	84.350	57.508	1,669,900
2014-08-21	83.560	84.770	83.400	84.550	57.645	2,018,600
2014-08-20	82.850	83.600	82.680	83.530	56.949	1,458,700
2014-08-19	83.100	83.490	82.810	82.980	56.574	1,368,400
2014-08-18	82.370	82.970	82.370	82.900	56.520	1,784,700
2014-08-15	82.550	82.800	81.400	82.040	55.933	2,220,000
2014-08-14	82.200	82.830	82.080	82.250	56.076	1,543,600
2014-08-13	82.270	82.840	81.960	82.250	56.076	2,629,000
2014-08-12	81.590	82.400	81.470	81.800	55.770	1,666,200
2014-08-11	82.090	82.170	81.560	81.700	55.701	1,526,700
2014-08-08	81.330	81.760	81.000	81.720	55.715	1,711,200
2014-08-07	81.970	82.200	81.090	81.230	55.381	2,365,200
2014-08-06	81.620	82.350	81.410	81.530	55.586	2,397,900
2014-08-05	80.630	82.490	80.430	81.850	55.804	3,193,700
2014-08-04	82.340	82.500	81.670	82.300	56.111	1,999,100
2014-08-01	82.540	82.950	81.610	82.010	55.913	2,569,100
2014-07-31	83.700	84.000	82.550	82.560	56.288	2,776,900
2014-07-30	84.050	84.470	83.500	84.110	57.345	2,072,500
2014-07-29	83.910	84.070	83.450	83.460	56.901	3,014,800
2014-07-28	84.500	84.780	83.790	83.860	57.174	1,999,600
2014-07-25	84.380	84.920	84.240	84.820	57.829	2,108,800
2014-07-24	83.930	84.710	83.930	84.570	57.658	2,142,600
2014-07-23	83.800	84.180	83.520	83.970	57.249	1,858,600
2014-07-22	84.140	84.470	83.610	83.680	57.051	2,560,600
2014-07-21	83.410	84.020	83.030	83.880	57.188	2,935,000
2014-07-18	83.920	84.170	83.160	83.880	57.188	3,002,600
2014-07-17	84.150	84.470	83.180	83.340	56.820	4,156,500
2014-07-16	86.380	87.190	84.520	85.180	58.074	6,052,800
2014-07-15	87.820	88.510	87.520	88.240	60.160	3,119,800
2014-07-14	88.000	88.350	87.000	87.120	59.397	2,443,600
2014-07-11	86.850	87.510	86.550	87.330	59.540	1,678,200
2014-07-10	87.240	87.580	86.840	87.450	59.294	2,532,500
2014-07-09	88.340	88.470	87.950	88.260	59.844	1,944,000
2014-07-08	88.930	88.970	87.900	88.050	59.701	2,617,800
2014-07-07	88.180	89.770	88.180	89.070	60.393	2,064,600
2014-07-03	89.520	90.000	89.350	89.970	61.003	977,700
2014-07-02	89.220	89.630	88.840	88.950	60.312	1,394,100
2014-07-01	89.440	89.960	89.100	89.360	60.590	1,540,500
2014-06-30	88.990	89.590	88.870	89.050	60.379	1,645,300
2014-06-27	88.550	89.350	88.520	89.310	60.556	1,653,400
2014-06-26	88.570	88.820	87.820	88.680	60.128	1,010,700
2014-06-25	88.710	89.030	87.810	88.740	60.169	1,506,000
2014-06-24	89.140	89.800	88.550	88.600	60.074	1,287,400
2014-06-23	89.580	89.850	89.010	89.340	60.576	1,287,300
2014-06-20	88.980	89.610	88.730	89.420	60.630	2,576,200
2014-06-19	88.680	88.820	88.260	88.550	60.040	1,266,600
2014-06-18	88.320	88.720	87.760	88.630	60.095	2,047,800
2014-06-17	87.670	88.720	85.880	88.360	59.911	1,762,200
2014-06-16	87.650	87.890	87.260	87.690	59.457	2,129,400
2014-06-13	87.380	88.260	87.190	87.810	59.539	1,930,700
2014-06-12	87.270	87.860	86.840	87.350	59.227	2,910,400
2014-06-11	87.940	88.430	87.800	88.030	59.688	1,428,000
2014-06-10	88.090	88.500	87.750	88.420	59.952	1,175,900
2014-06-09	87.340	88.640	87.340	88.510	60.013	1,759,700
2014-06-06	86.860	87.490	86.650	87.320	59.206	1,162,700
2014-06-05	85.840	86.800	85.310	86.630	58.738	1,499,200
2014-06-04	85.170	85.870	85.160	85.680	58.094	1,305,700
2014-06-03	85.410	85.790	85.020	85.430	57.925	1,750,500
2014-06-02	85.510	85.700	84.710	85.620	58.054	1,445,200
2014-05-30	84.630	85.580	84.620	85.270	57.816	1,414,900

← NewerPage 52 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.