Pnc Financial Services Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	58.630	59.210	58.550	59.170	38.673	3,746,800
2012-12-19	59.880	59.880	58.630	58.630	38.320	4,391,800
2012-12-18	57.900	59.580	57.570	59.520	38.902	9,490,300
2012-12-17	56.200	57.920	56.060	57.870	37.823	3,844,400
2012-12-14	56.360	56.810	55.750	55.850	36.503	3,557,900
2012-12-13	56.560	56.810	56.370	56.540	36.954	3,851,800
2012-12-12	56.350	56.990	56.200	56.700	37.059	4,329,300
2012-12-11	55.920	56.670	55.770	56.240	36.758	3,711,000
2012-12-10	55.700	56.020	55.490	55.880	36.523	3,364,900
2012-12-07	55.710	55.860	55.330	55.800	36.470	4,521,500
2012-12-06	55.900	55.940	55.020	55.330	36.163	3,861,100
2012-12-05	55.420	56.380	55.370	55.890	36.529	4,416,200
2012-12-04	55.170	55.560	54.340	55.080	36.000	4,250,700
2012-12-03	56.380	56.460	55.140	55.310	36.150	4,484,500
2012-11-30	55.460	56.360	55.250	56.140	36.693	4,378,900
2012-11-29	55.480	55.740	55.210	55.350	36.176	2,294,500
2012-11-28	54.750	55.380	54.370	55.350	36.176	3,136,200
2012-11-27	55.470	55.930	54.960	55.030	35.967	2,947,700
2012-11-26	55.490	55.660	55.040	55.550	36.307	2,861,500
2012-11-23	55.010	55.780	54.840	55.750	36.438	1,734,800
2012-11-21	54.830	54.980	54.270	54.810	35.823	2,915,200
2012-11-20	54.880	55.470	54.650	54.800	35.817	3,798,200
2012-11-19	55.070	55.410	54.640	54.910	35.889	3,257,800
2012-11-16	54.470	54.570	53.360	54.340	35.516	6,198,100
2012-11-15	53.820	54.800	53.750	54.370	35.536	5,109,900
2012-11-14	55.150	55.250	53.400	53.690	35.091	7,488,400
2012-11-13	55.890	56.330	54.870	54.960	35.921	5,579,100
2012-11-12	56.510	56.740	56.120	56.310	36.804	1,507,200
2012-11-09	56.110	56.810	56.020	56.260	36.771	2,661,500
2012-11-08	56.750	57.650	56.250	56.250	36.764	3,646,400
2012-11-07	58.250	58.330	56.410	56.600	36.993	7,921,500
2012-11-06	58.880	59.650	58.810	59.080	38.614	4,008,000
2012-11-05	58.930	58.930	57.700	58.730	38.385	3,011,800
2012-11-02	59.730	59.750	59.000	59.190	38.686	3,094,000
2012-11-01	58.160	59.330	57.770	59.250	38.725	3,956,300
2012-10-31	57.960	58.470	57.520	58.200	38.039	2,699,200
2012-10-26	58.420	58.530	57.650	57.760	37.751	2,895,700
2012-10-25	58.500	58.730	57.740	58.440	38.196	4,653,200
2012-10-24	58.990	59.110	57.940	58.000	37.908	4,008,300
2012-10-23	58.330	58.800	58.040	58.640	38.327	4,315,300
2012-10-22	59.260	59.410	58.550	59.090	38.621	3,140,600
2012-10-19	59.830	59.910	59.180	59.420	38.836	3,281,200
2012-10-18	59.730	60.330	59.640	59.840	39.111	5,057,100
2012-10-17	60.010	60.160	59.010	59.770	39.065	11,395,900
2012-10-16	61.300	61.600	59.940	60.400	39.477	10,576,300
2012-10-15	62.990	63.140	62.350	62.930	41.130	3,014,500
2012-10-12	63.330	63.900	62.270	62.730	41.000	3,984,600
2012-10-11	65.100	65.190	64.750	64.950	42.189	2,384,200
2012-10-10	64.740	64.830	64.350	64.550	41.929	2,391,100
2012-10-09	64.550	64.770	64.330	64.400	41.832	2,905,900
2012-10-08	64.420	64.800	64.260	64.490	41.890	1,503,400
2012-10-05	65.250	65.730	64.560	64.800	42.092	3,288,500
2012-10-04	64.770	64.930	64.340	64.750	42.059	3,578,900
2012-10-03	64.200	64.600	63.900	64.380	41.819	2,519,400
2012-10-02	63.540	64.150	63.330	63.940	41.533	4,219,900
2012-10-01	63.470	63.810	62.640	62.760	40.767	2,890,200
2012-09-28	63.550	63.590	62.990	63.100	40.988	3,503,400
2012-09-27	63.730	64.270	63.400	63.830	41.462	2,698,800
2012-09-26	64.620	64.760	63.450	63.510	41.254	5,162,800
2012-09-25	65.650	66.110	64.540	64.540	41.923	3,349,200

← NewerPage 59 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.