Pnc Financial Services Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	65.460	65.980	65.350	65.590	42.605	2,090,600
2012-09-21	66.420	66.520	65.840	65.850	42.774	4,485,900
2012-09-20	65.640	65.890	65.090	65.740	42.702	2,806,100
2012-09-19	65.670	66.490	65.470	66.160	42.975	3,368,000
2012-09-18	65.660	66.140	65.410	65.670	42.657	2,425,200
2012-09-17	66.480	66.750	65.450	65.660	42.650	2,412,400
2012-09-14	65.840	67.040	64.920	66.780	43.378	4,270,600
2012-09-13	64.020	65.920	63.660	65.740	42.702	4,091,200
2012-09-12	64.160	64.610	63.950	64.150	41.670	2,159,100
2012-09-11	64.030	64.370	63.790	63.960	41.546	2,276,300
2012-09-10	64.160	64.810	63.860	63.880	41.494	2,781,400
2012-09-07	63.290	64.000	63.090	63.800	41.442	2,548,500
2012-09-06	61.980	63.130	61.940	63.010	40.929	3,421,400
2012-09-05	62.220	62.460	61.840	61.840	40.169	1,349,100
2012-09-04	62.030	62.540	61.800	62.340	40.494	1,441,200
2012-08-31	62.300	62.740	61.950	62.160	40.377	1,513,000
2012-08-30	62.100	62.260	61.650	62.040	40.299	1,177,600
2012-08-29	62.150	62.820	62.140	62.570	40.643	1,259,100
2012-08-28	61.850	62.430	61.670	61.970	40.254	1,986,200
2012-08-27	62.340	62.710	62.000	62.010	40.280	2,366,000
2012-08-24	61.640	62.390	61.640	62.050	40.306	1,365,200
2012-08-23	62.110	62.190	61.700	61.830	40.163	1,853,300
2012-08-22	61.960	62.680	61.690	62.160	40.377	2,060,400
2012-08-21	61.900	63.050	61.780	62.200	40.403	2,767,800
2012-08-20	61.950	62.060	61.560	61.690	40.072	2,084,800
2012-08-17	61.790	62.100	61.350	62.050	40.306	1,727,500
2012-08-16	61.000	61.770	60.770	61.550	39.981	1,906,700
2012-08-15	60.290	61.280	60.160	60.970	39.604	2,047,000
2012-08-14	60.700	60.860	60.270	60.430	39.253	1,347,000
2012-08-13	60.480	60.610	59.870	60.420	39.247	1,253,800
2012-08-10	60.560	60.840	60.040	60.730	39.448	1,653,000
2012-08-09	60.890	61.250	60.520	60.770	39.474	1,825,600
2012-08-08	60.520	61.180	60.200	61.040	39.649	2,171,400
2012-08-07	60.410	61.290	60.150	60.770	39.474	1,872,200
2012-08-06	60.650	60.730	60.070	60.130	39.058	1,870,800
2012-08-03	59.400	60.460	59.180	60.250	39.136	3,080,200
2012-08-02	58.350	58.560	57.800	58.500	38.000	3,973,400
2012-08-01	59.200	59.710	58.980	59.100	38.389	3,284,900
2012-07-31	59.520	59.820	59.080	59.100	38.389	4,061,400
2012-07-30	59.350	60.040	59.020	59.820	38.857	2,544,800
2012-07-27	58.770	59.900	58.430	59.560	38.688	5,950,200
2012-07-26	58.640	58.840	57.970	58.440	37.961	4,988,200
2012-07-25	57.500	58.060	57.330	57.670	37.460	4,165,300
2012-07-24	57.770	57.970	56.840	57.370	37.266	4,764,800
2012-07-23	58.480	58.500	56.760	57.610	37.421	6,388,700
2012-07-20	60.760	60.790	59.110	59.140	38.415	5,441,200
2012-07-19	60.860	62.140	60.770	61.310	39.825	3,730,700
2012-07-18	61.210	61.420	60.370	61.010	39.630	4,575,100
2012-07-17	61.480	61.710	60.780	61.590	40.007	2,957,200
2012-07-16	61.490	61.490	60.910	61.110	39.695	1,409,200
2012-07-13	60.280	61.510	59.950	61.420	39.896	2,511,700
2012-07-12	60.360	60.680	60.140	60.350	38.941	2,535,100
2012-07-11	59.800	61.570	59.790	61.410	39.625	3,360,600
2012-07-10	60.560	61.120	59.550	59.660	38.496	3,121,200
2012-07-09	60.450	60.810	59.800	60.240	38.870	1,785,100
2012-07-06	60.400	61.100	60.400	60.700	39.167	1,581,500
2012-07-05	61.760	62.130	60.990	61.090	39.419	1,906,700
2012-07-03	61.470	62.310	61.470	62.140	40.096	1,365,300
2012-07-02	61.660	62.140	60.850	61.490	39.677	2,251,100
2012-06-29	60.950	61.110	60.310	61.110	39.432	2,905,300

← NewerPage 60 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.