Pnc Financial Services Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	80.250	82.220	80.250	82.030	55.295	1,991,900
2014-03-03	80.820	81.210	80.350	80.980	54.587	1,748,000
2014-02-28	81.480	82.650	81.410	81.780	55.126	2,453,000
2014-02-27	80.990	81.350	80.400	81.340	54.830	1,643,300
2014-02-26	81.070	81.340	80.160	81.130	54.688	1,185,600
2014-02-25	81.260	81.340	80.280	80.710	54.405	2,008,700
2014-02-24	80.280	81.820	80.220	81.340	54.830	2,518,900
2014-02-21	80.000	80.770	79.810	80.230	54.081	1,858,900
2014-02-20	79.970	80.300	79.060	79.980	53.913	2,147,700
2014-02-19	81.160	81.460	79.470	79.670	53.704	2,625,900
2014-02-18	83.530	83.530	81.410	81.550	54.971	1,551,800
2014-02-14	81.010	81.800	80.950	81.620	55.018	1,833,400
2014-02-13	80.450	81.240	80.110	81.140	54.695	1,589,700
2014-02-12	81.140	81.770	80.620	81.020	54.614	1,395,700
2014-02-11	79.820	81.270	79.650	81.000	54.600	2,198,000
2014-02-10	80.090	80.370	79.240	79.840	53.819	1,702,100
2014-02-07	80.020	80.800	79.570	79.890	53.852	1,981,000
2014-02-06	78.910	79.870	78.580	79.830	53.812	2,213,500
2014-02-05	78.870	79.130	78.030	78.810	53.124	2,453,100
2014-02-04	78.870	79.450	78.160	78.880	53.171	2,493,600
2014-02-03	79.880	80.380	78.320	78.430	52.868	3,092,900
2014-01-31	80.330	80.800	79.780	79.880	53.845	2,234,900
2014-01-30	80.900	81.720	80.430	81.620	55.018	2,028,900
2014-01-29	80.600	81.300	79.850	79.870	53.839	3,148,000
2014-01-28	81.390	81.540	80.740	81.240	54.762	2,296,300
2014-01-27	81.150	81.660	80.220	80.800	54.466	3,382,800
2014-01-24	82.130	82.290	81.030	81.030	54.621	2,325,000
2014-01-23	83.660	83.780	82.230	82.660	55.719	2,985,900
2014-01-22	84.220	84.430	83.450	84.210	56.764	2,679,700
2014-01-21	82.750	84.280	82.620	84.110	56.697	4,349,600
2014-01-17	82.150	84.410	81.760	82.260	55.450	4,840,100
2014-01-16	80.690	81.280	78.840	80.930	54.553	4,537,600
2014-01-15	78.140	79.120	78.140	78.840	53.144	2,355,800
2014-01-14	77.620	78.190	77.080	78.000	52.578	1,673,600
2014-01-13	78.030	78.350	77.170	77.370	52.154	1,543,100
2014-01-10	79.080	79.140	78.210	78.770	52.801	1,975,900
2014-01-09	78.950	79.290	78.650	79.190	53.082	3,017,800
2014-01-08	77.500	78.830	77.500	78.720	52.767	2,929,400
2014-01-07	76.690	77.750	76.690	77.430	51.902	1,997,700
2014-01-06	77.290	77.940	76.850	76.860	51.520	2,966,300
2014-01-03	76.810	77.230	76.670	76.960	51.587	1,362,200
2014-01-02	76.060	77.220	76.060	76.600	51.346	1,742,100
2013-12-31	77.540	77.780	77.350	77.580	52.003	1,292,300
2013-12-30	78.200	78.290	77.360	77.510	51.956	1,251,200
2013-12-27	77.510	78.360	77.190	78.200	52.419	2,022,000
2013-12-26	77.320	77.470	77.130	77.260	51.788	663,400
2013-12-24	77.090	77.320	76.860	77.130	51.701	415,400
2013-12-23	76.730	77.390	76.380	77.020	51.628	1,553,700
2013-12-20	76.280	76.740	76.210	76.370	51.192	2,630,100
2013-12-19	75.380	76.310	74.910	76.000	50.944	2,535,900
2013-12-18	74.760	75.650	73.920	75.640	50.703	3,258,300
2013-12-17	75.470	75.500	74.410	74.650	50.039	2,492,000
2013-12-16	75.100	75.670	75.090	75.480	50.595	2,370,500
2013-12-13	75.770	76.270	75.140	75.380	50.528	1,690,100
2013-12-12	75.490	76.110	75.260	75.820	50.823	1,884,300
2013-12-11	76.460	76.560	75.230	75.480	50.595	2,430,000
2013-12-10	75.910	76.890	75.810	76.560	51.319	2,867,400
2013-12-09	76.770	76.790	76.070	76.280	51.132	1,402,500
2013-12-06	75.960	76.330	75.440	76.170	51.058	1,717,300
2013-12-05	75.360	75.520	74.800	75.020	50.287	2,031,100

← NewerPage 54 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.