Pnc Financial Services Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	84.560	84.820	84.160	84.760	57.471	2,265,700
2014-05-28	84.680	84.770	84.150	84.520	57.308	1,380,600
2014-05-27	84.880	85.660	84.640	84.700	57.430	1,588,200
2014-05-23	84.200	84.690	83.860	84.510	57.301	1,280,400
2014-05-22	83.560	84.100	83.360	84.090	57.016	1,561,300
2014-05-21	82.950	84.240	82.950	83.520	56.630	1,593,100
2014-05-20	83.000	83.210	82.330	82.630	56.026	1,645,700
2014-05-19	82.540	83.370	82.480	83.210	56.420	1,548,100
2014-05-16	82.520	82.950	82.040	82.780	56.128	2,185,000
2014-05-15	83.060	83.200	81.650	82.640	56.033	2,185,400
2014-05-14	84.730	85.050	83.100	83.290	56.474	2,678,700
2014-05-13	85.520	85.680	84.680	84.780	57.484	1,309,700
2014-05-12	84.570	85.680	84.310	85.470	57.952	1,903,900
2014-05-09	83.730	84.210	83.340	84.180	57.077	1,255,300
2014-05-08	83.560	84.410	83.530	83.860	56.860	1,529,700
2014-05-07	83.270	83.960	83.080	83.860	56.860	1,669,700
2014-05-06	83.760	83.830	82.930	82.950	56.243	1,564,800
2014-05-05	84.500	84.500	83.510	84.160	57.064	2,006,900
2014-05-02	84.070	85.880	83.800	84.730	57.450	2,950,200
2014-05-01	83.960	84.360	83.360	83.770	56.799	1,734,600
2014-04-30	83.520	84.230	83.400	84.040	56.982	2,305,500
2014-04-29	83.540	84.020	83.240	83.420	56.562	1,665,800
2014-04-28	84.110	84.190	82.540	82.960	56.250	2,648,600
2014-04-25	84.280	84.730	83.700	83.870	56.867	1,787,600
2014-04-24	85.040	85.090	84.040	84.260	57.132	1,715,800
2014-04-23	84.500	84.920	84.350	84.730	57.450	1,695,600
2014-04-22	83.630	84.780	83.360	84.660	57.403	1,938,300
2014-04-21	84.010	84.630	83.570	83.700	56.752	1,733,400
2014-04-17	83.910	84.240	83.190	83.770	56.799	2,486,500
2014-04-16	83.170	84.650	82.400	84.380	57.213	4,320,300
2014-04-15	81.820	82.300	80.870	82.150	55.701	2,363,400
2014-04-14	81.930	82.190	80.730	81.590	55.321	2,072,700
2014-04-11	80.950	81.930	79.800	81.140	55.016	3,193,900
2014-04-10	84.610	84.890	82.200	82.210	55.416	3,505,200
2014-04-09	84.770	84.900	84.300	84.590	57.020	2,487,000
2014-04-08	84.940	85.050	83.910	84.630	57.047	2,302,200
2014-04-07	86.040	86.390	84.610	84.820	57.175	3,579,300
2014-04-04	87.830	88.030	86.200	86.250	58.139	2,329,300
2014-04-03	87.550	87.670	86.970	87.410	58.921	1,579,700
2014-04-02	87.500	87.780	87.260	87.610	59.056	2,558,000
2014-04-01	87.180	87.470	86.540	87.260	58.820	2,418,600
2014-03-31	86.210	87.290	86.130	87.000	58.645	2,727,500
2014-03-28	85.630	86.170	85.100	85.730	57.789	1,894,700
2014-03-27	85.330	86.100	84.450	85.140	57.391	2,376,400
2014-03-26	86.990	86.990	85.310	85.320	57.512	2,211,300
2014-03-25	87.150	87.160	86.150	86.420	58.254	2,331,200
2014-03-24	87.230	87.640	86.550	86.950	58.611	1,798,800
2014-03-21	87.590	87.800	86.670	86.870	58.557	4,325,200
2014-03-20	84.810	86.880	84.670	86.630	58.396	3,300,900
2014-03-19	84.730	85.800	83.850	85.060	57.337	3,084,300
2014-03-18	84.200	84.700	83.780	84.620	57.041	2,130,200
2014-03-17	83.260	84.280	83.260	84.170	56.737	1,593,800
2014-03-14	82.750	83.550	82.560	82.860	55.854	1,587,500
2014-03-13	83.840	84.050	82.630	82.790	55.807	1,703,300
2014-03-12	82.800	83.530	82.500	83.460	56.259	1,533,600
2014-03-11	84.060	84.060	82.930	83.220	56.097	1,236,400
2014-03-10	83.820	84.110	83.350	84.090	56.683	1,698,100
2014-03-07	83.400	84.650	83.290	83.980	56.609	2,368,600
2014-03-06	83.040	83.590	82.710	82.820	55.827	1,950,100
2014-03-05	82.120	82.980	82.120	82.940	55.908	2,427,200

← NewerPage 53 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.