Pnc Financial Services Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	73.450	73.850	73.280	73.650	49.062	1,395,300
2013-09-09	73.230	73.310	72.360	72.950	48.596	1,872,600
2013-09-06	73.600	73.680	71.990	73.190	48.756	2,075,200
2013-09-05	72.540	73.610	72.220	73.350	48.862	1,144,700
2013-09-04	72.440	72.940	72.140	72.540	48.323	1,990,800
2013-09-03	73.050	73.780	72.030	72.480	48.283	1,762,500
2013-08-30	72.690	72.710	71.970	72.270	48.143	1,383,300
2013-08-29	72.360	73.130	72.000	72.580	48.349	842,700
2013-08-28	72.270	73.250	71.970	72.550	48.329	1,480,700
2013-08-27	73.320	73.500	72.120	72.240	48.123	1,847,700
2013-08-26	75.010	75.100	74.190	74.210	49.435	1,310,800
2013-08-23	75.310	75.370	74.550	75.020	49.975	806,100
2013-08-22	74.480	75.280	74.370	74.990	49.955	1,457,100
2013-08-21	74.340	74.980	73.740	74.400	49.562	1,565,200
2013-08-20	73.890	74.860	73.720	74.590	49.688	1,324,300
2013-08-19	74.760	74.880	73.900	73.930	49.249	1,574,100
2013-08-16	74.560	75.390	74.460	74.910	49.902	2,274,800
2013-08-15	75.250	75.700	74.530	74.920	49.908	1,758,000
2013-08-14	76.040	76.600	75.870	75.880	50.548	1,475,700
2013-08-13	76.250	76.290	75.470	75.980	50.614	1,069,600
2013-08-12	75.620	76.520	75.470	76.110	50.701	1,643,700
2013-08-09	76.160	76.500	75.670	75.960	50.601	1,781,100
2013-08-08	76.180	76.670	75.540	76.220	50.774	1,776,900
2013-08-07	76.200	76.300	75.540	75.790	50.488	1,534,500
2013-08-06	77.130	77.160	76.140	76.530	50.981	1,746,000
2013-08-05	77.290	77.580	76.840	77.160	51.400	1,499,200
2013-08-02	77.400	77.930	76.950	77.430	51.580	3,327,000
2013-08-01	76.800	77.830	76.430	77.650	51.727	2,999,800
2013-07-31	75.640	76.970	75.640	76.050	50.661	3,130,800
2013-07-30	76.060	76.420	75.410	75.540	50.321	1,992,400
2013-07-29	75.870	76.080	75.300	75.870	50.541	1,702,900
2013-07-26	75.850	75.960	75.290	75.900	50.561	1,650,600
2013-07-25	76.430	76.960	75.800	76.000	50.628	2,692,700
2013-07-24	77.270	77.910	76.880	77.100	51.360	2,643,600
2013-07-23	76.660	77.650	76.400	77.140	51.387	2,547,600
2013-07-22	77.190	77.440	76.670	77.180	51.414	2,026,700
2013-07-19	76.270	77.310	75.700	77.190	51.420	3,851,300
2013-07-18	73.910	76.140	73.710	75.910	50.568	3,269,800
2013-07-17	73.210	74.420	72.580	73.550	48.996	4,665,800
2013-07-16	75.030	75.330	73.710	74.500	49.628	2,716,300
2013-07-15	74.990	75.480	74.790	75.060	50.001	2,265,000
2013-07-12	74.300	74.960	73.700	74.910	49.902	2,819,800
2013-07-11	75.160	75.170	73.460	74.100	49.362	2,786,800
2013-07-10	75.680	75.750	73.990	74.590	49.395	4,016,900
2013-07-09	76.640	76.790	75.860	76.260	50.501	2,442,200
2013-07-08	76.250	76.720	75.830	76.350	50.561	2,263,600
2013-07-05	74.520	75.940	74.470	75.920	50.276	2,250,800
2013-07-03	73.490	74.090	73.210	73.970	48.985	997,700
2013-07-02	73.270	74.330	73.260	73.850	48.905	2,091,500
2013-07-01	73.230	74.330	73.040	73.490	48.667	2,475,200
2013-06-28	73.480	73.520	72.560	72.920	48.289	2,114,300
2013-06-27	73.700	74.130	73.430	73.630	48.759	2,128,900
2013-06-26	73.430	74.190	73.040	73.180	48.461	2,838,900
2013-06-25	71.350	72.840	70.860	72.700	48.144	3,307,800
2013-06-24	71.130	71.140	70.150	70.530	46.707	2,714,000
2013-06-21	71.820	72.230	71.020	71.710	47.488	5,150,100
2013-06-20	70.350	71.690	70.150	71.050	47.051	4,514,000
2013-06-19	71.770	71.950	70.790	70.880	46.938	2,728,500
2013-06-18	71.450	71.810	71.160	71.740	47.508	1,644,200
2013-06-17	71.550	71.910	70.860	71.290	47.210	1,862,100

← NewerPage 56 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.