Pnc Financial Services Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	71.620	71.950	70.700	71.000	47.018	1,833,300
2013-06-13	70.840	71.850	70.110	71.760	47.521	2,016,600
2013-06-12	72.180	72.230	70.440	70.840	46.912	2,595,300
2013-06-11	72.260	72.580	71.600	71.750	47.515	2,563,300
2013-06-10	71.470	73.110	71.280	72.930	48.296	3,553,900
2013-06-07	70.790	71.240	70.410	71.100	47.084	2,563,900
2013-06-06	69.650	70.290	69.150	70.270	46.534	2,035,500
2013-06-05	70.860	71.220	69.420	69.830	46.243	3,554,600
2013-06-04	71.900	72.350	70.870	71.090	47.077	2,053,500
2013-06-03	71.750	72.060	70.470	71.830	47.567	2,668,200
2013-05-31	72.500	73.040	71.640	71.640	47.442	2,803,600
2013-05-30	71.770	73.230	71.520	72.880	48.263	2,864,700
2013-05-29	70.500	72.200	70.310	71.800	47.548	3,106,400
2013-05-28	72.060	72.220	70.770	71.030	47.038	2,555,600
2013-05-24	70.510	71.140	70.070	71.110	47.091	1,830,900
2013-05-23	70.520	71.190	70.090	70.940	46.978	2,443,600
2013-05-22	72.160	73.130	70.940	71.240	47.177	3,708,400
2013-05-21	71.290	72.350	71.180	72.200	47.813	3,156,400
2013-05-20	71.370	71.940	71.150	71.280	47.203	2,460,800
2013-05-17	70.760	71.680	70.660	71.510	47.356	2,119,200
2013-05-16	70.530	71.040	70.350	70.460	46.660	2,097,300
2013-05-15	70.110	70.970	70.040	70.850	46.919	2,678,600
2013-05-14	68.860	70.400	68.740	70.170	46.468	3,046,600
2013-05-13	68.500	69.020	67.970	68.760	45.534	2,038,200
2013-05-10	68.890	69.000	68.380	68.570	45.409	1,787,100
2013-05-09	68.960	69.090	68.500	68.720	45.508	2,711,200
2013-05-08	68.680	69.030	68.400	68.970	45.674	3,326,600
2013-05-07	68.470	68.860	68.010	68.760	45.534	2,611,600
2013-05-06	68.120	68.460	67.980	68.260	45.203	2,605,900
2013-05-03	67.920	68.570	67.900	68.110	45.104	2,596,800
2013-05-02	67.220	67.550	67.030	67.180	44.488	2,393,700
2013-05-01	67.800	67.980	67.080	67.170	44.482	2,585,300
2013-04-30	68.220	68.340	67.540	67.880	44.952	4,437,400
2013-04-29	68.170	68.570	68.030	68.410	45.303	2,656,900
2013-04-26	68.610	68.980	67.890	68.100	45.097	3,146,200
2013-04-25	68.690	69.650	68.520	68.700	45.495	6,241,300
2013-04-24	67.340	68.470	67.000	68.440	45.323	4,529,600
2013-04-23	65.560	67.440	65.180	67.210	44.508	4,874,800
2013-04-22	65.430	65.710	65.110	65.410	43.316	2,835,200
2013-04-19	65.500	65.560	64.930	65.230	43.197	3,972,000
2013-04-18	65.260	65.950	64.760	65.240	43.203	4,073,500
2013-04-17	65.610	66.250	64.470	65.050	43.078	5,697,800
2013-04-16	64.280	64.860	63.690	64.790	42.905	3,717,500
2013-04-15	65.690	66.510	63.740	63.750	42.217	3,143,200
2013-04-12	66.330	66.480	65.630	65.810	43.581	2,716,500
2013-04-11	67.280	67.570	66.960	67.310	44.283	2,878,800
2013-04-10	66.590	67.320	66.530	67.190	44.204	2,891,500
2013-04-09	66.130	66.670	65.980	66.350	43.651	2,278,100
2013-04-08	65.150	66.090	64.790	66.070	43.467	1,695,100
2013-04-05	64.730	65.350	64.210	65.240	42.921	1,848,900
2013-04-04	65.380	65.990	65.000	65.600	43.158	2,481,200
2013-04-03	66.680	66.760	64.910	65.130	42.849	3,052,800
2013-04-02	66.150	66.870	65.960	66.810	43.954	3,206,100
2013-04-01	66.410	66.550	65.610	65.790	43.283	1,259,300
2013-03-28	66.060	66.580	65.800	66.500	43.750	2,089,500
2013-03-27	65.900	66.270	65.530	66.190	43.546	2,342,200
2013-03-26	66.630	66.640	66.080	66.280	43.605	1,681,500
2013-03-25	66.440	66.630	65.730	66.140	43.513	1,684,900
2013-03-22	66.190	66.480	65.970	66.210	43.559	1,950,300
2013-03-21	66.330	66.620	65.830	66.030	43.441	2,724,500

← NewerPage 57 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.