Pnc Financial Services Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	75.590	76.440	75.180	75.720	50.756	2,309,200
2013-12-03	77.220	77.350	75.410	75.620	50.689	3,207,500
2013-12-02	76.850	77.900	76.850	77.500	51.949	2,303,400
2013-11-29	77.650	77.850	76.920	76.950	51.581	1,015,800
2013-11-27	76.550	77.490	76.390	77.410	51.889	1,834,100
2013-11-26	76.470	76.850	76.170	76.610	51.353	2,615,100
2013-11-25	76.950	77.330	76.250	76.320	51.158	1,821,700
2013-11-22	76.340	76.980	76.130	76.820	51.494	2,259,700
2013-11-21	75.420	76.580	75.250	76.330	51.165	1,996,100
2013-11-20	75.700	75.850	74.830	75.200	50.408	1,813,700
2013-11-19	75.440	75.900	75.180	75.500	50.609	1,699,800
2013-11-18	75.200	76.000	75.020	75.310	50.481	1,559,100
2013-11-15	74.940	75.600	74.720	75.140	50.367	2,082,800
2013-11-14	73.910	74.730	73.550	74.680	50.059	2,485,900
2013-11-13	73.950	74.270	73.330	74.270	49.784	2,426,400
2013-11-12	75.160	75.210	73.870	74.180	49.724	2,225,400
2013-11-11	75.520	75.810	75.030	75.420	50.555	1,563,400
2013-11-08	73.280	75.670	72.920	75.520	50.622	3,490,200
2013-11-07	74.090	74.240	72.850	72.900	48.866	1,917,300
2013-11-06	73.970	74.000	73.430	73.880	49.523	1,483,100
2013-11-05	72.950	74.020	72.920	73.290	49.127	1,939,000
2013-11-04	73.450	73.580	73.000	73.170	49.047	1,228,700
2013-11-01	73.620	73.980	72.990	73.370	49.181	1,796,800
2013-10-31	74.610	74.890	73.530	73.530	49.288	2,181,200
2013-10-30	75.310	75.450	74.560	74.810	50.146	1,615,500
2013-10-29	75.590	75.670	74.820	75.200	50.408	1,607,600
2013-10-28	75.270	75.860	74.990	75.500	50.609	1,629,300
2013-10-25	74.820	75.370	74.680	75.360	50.515	1,816,700
2013-10-24	75.270	75.340	74.680	74.820	50.153	2,247,600
2013-10-23	75.250	75.540	75.070	75.240	50.434	1,818,400
2013-10-22	75.090	75.790	74.790	75.560	50.649	1,989,500
2013-10-21	75.020	75.210	74.600	75.120	50.354	1,854,200
2013-10-18	74.550	75.150	73.860	75.040	50.300	3,070,400
2013-10-17	73.580	74.770	73.430	74.680	50.059	2,655,700
2013-10-16	73.760	74.380	72.430	73.870	49.516	3,450,800
2013-10-15	72.410	73.230	72.180	72.510	48.605	2,007,000
2013-10-14	72.560	73.080	72.150	72.980	48.920	2,159,500
2013-10-11	72.340	73.120	71.800	72.960	48.906	1,807,800
2013-10-10	71.410	72.710	71.320	72.620	48.678	2,423,700
2013-10-09	71.030	71.200	70.630	70.870	47.210	2,049,400
2013-10-08	71.760	71.930	70.910	70.940	47.257	1,904,800
2013-10-07	72.360	72.390	71.700	71.880	47.883	1,497,400
2013-10-04	72.790	73.160	72.360	72.970	48.609	1,645,500
2013-10-03	72.460	72.700	72.010	72.420	48.243	2,411,400
2013-10-02	72.230	72.990	72.200	72.680	48.416	2,526,100
2013-10-01	72.400	72.910	72.160	72.670	48.409	2,017,300
2013-09-30	71.950	72.680	71.480	72.450	48.263	2,040,100
2013-09-27	72.260	72.920	72.080	72.630	48.383	2,070,100
2013-09-26	73.130	73.460	72.040	72.440	48.256	2,064,900
2013-09-25	72.670	73.650	72.220	73.050	48.662	3,092,500
2013-09-24	72.780	73.270	72.520	72.720	48.443	2,044,000
2013-09-23	73.780	73.870	72.650	72.960	48.603	1,659,400
2013-09-20	74.120	74.490	73.760	74.050	49.329	2,765,000
2013-09-19	74.570	74.820	73.420	74.050	49.329	1,936,500
2013-09-18	74.820	75.540	74.290	74.400	49.562	3,036,100
2013-09-17	74.250	74.840	73.690	74.770	49.808	1,986,800
2013-09-16	74.340	74.560	73.650	74.190	49.422	1,385,700
2013-09-13	73.280	73.470	72.730	73.250	48.796	1,379,600
2013-09-12	73.660	73.710	73.030	73.110	48.702	1,312,300
2013-09-11	73.600	73.800	73.080	73.560	49.002	1,573,500

← NewerPage 55 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.