Pnc Financial Services Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	59.200	59.590	58.510	59.510	38.399	2,195,500
2012-06-27	59.040	59.780	58.560	59.600	38.457	1,824,700
2012-06-26	58.700	59.190	58.040	58.860	37.980	2,763,800
2012-06-25	58.400	58.620	57.690	58.560	37.786	2,824,300
2012-06-22	59.020	59.360	58.420	59.150	38.167	2,293,200
2012-06-21	60.050	60.600	58.560	58.640	37.838	2,378,300
2012-06-20	59.570	60.200	58.920	59.860	38.625	3,380,500
2012-06-19	58.450	59.720	58.220	59.540	38.419	3,189,800
2012-06-18	58.710	58.970	57.970	58.060	37.464	3,758,500
2012-06-15	58.450	59.010	57.990	59.010	38.077	3,665,700
2012-06-14	57.980	58.220	57.390	57.900	37.361	3,392,000
2012-06-13	57.360	58.750	57.250	57.810	37.302	4,045,600
2012-06-12	55.940	57.500	55.600	57.500	37.102	7,561,400
2012-06-11	59.720	60.090	58.120	58.170	37.535	2,852,600
2012-06-08	58.270	59.390	57.850	59.350	38.296	2,823,500
2012-06-07	59.220	59.640	58.540	58.630	37.832	4,203,500
2012-06-06	57.910	58.700	57.360	58.700	37.877	3,454,300
2012-06-05	56.610	57.980	56.560	57.230	36.928	3,130,400
2012-06-04	58.310	58.340	56.500	56.840	36.677	4,050,700
2012-06-01	60.200	60.340	57.920	58.070	37.470	4,249,900
2012-05-31	61.440	62.010	60.590	61.420	39.632	2,990,100
2012-05-30	62.310	62.360	61.040	61.350	39.587	2,412,400
2012-05-29	62.520	62.870	62.140	62.800	40.522	2,081,300
2012-05-25	62.020	62.610	61.860	62.090	40.064	1,829,200
2012-05-24	62.250	62.310	61.260	62.200	40.135	2,638,200
2012-05-23	61.620	62.050	60.790	61.910	39.948	3,942,200
2012-05-22	62.430	63.180	61.530	62.020	40.019	3,299,000
2012-05-21	61.390	62.650	61.080	62.260	40.174	3,106,100
2012-05-18	61.870	62.190	61.040	61.330	39.574	3,591,900
2012-05-17	62.420	62.760	61.640	61.640	39.774	3,472,900
2012-05-16	63.410	64.230	62.520	62.520	40.342	3,639,800
2012-05-15	64.160	64.380	63.210	63.390	40.903	3,683,900
2012-05-14	64.550	65.090	64.220	64.260	41.464	3,732,500
2012-05-11	64.990	65.850	64.450	65.480	42.252	3,196,000
2012-05-10	65.330	66.070	65.220	65.530	42.284	2,324,200
2012-05-09	65.160	65.270	64.350	64.630	41.703	3,475,900
2012-05-08	65.800	66.070	65.150	65.890	42.516	2,629,000
2012-05-07	65.170	66.360	65.080	66.050	42.619	2,081,100
2012-05-04	65.960	66.120	65.060	65.260	42.110	2,317,600
2012-05-03	66.790	66.820	66.090	66.270	42.761	2,336,000
2012-05-02	66.920	66.980	66.100	66.730	43.058	2,227,400
2012-05-01	66.460	67.890	66.380	67.330	43.445	3,397,500
2012-04-30	66.690	66.920	65.930	66.320	42.794	2,484,600
2012-04-27	67.430	67.470	66.530	66.730	43.058	3,843,400
2012-04-26	66.000	67.260	65.910	67.220	43.374	3,361,700
2012-04-25	65.990	66.270	65.410	66.260	42.755	3,548,000
2012-04-24	65.000	65.610	64.820	65.570	42.310	3,335,800
2012-04-23	64.560	65.050	64.210	64.980	41.929	4,297,300
2012-04-20	64.610	65.460	64.490	65.380	42.187	6,729,200
2012-04-19	63.960	64.840	63.960	64.600	41.684	5,543,600
2012-04-18	63.520	64.840	63.310	63.780	41.155	4,313,900
2012-04-17	62.520	63.670	62.500	63.410	40.916	3,728,500
2012-04-16	61.900	62.550	61.440	62.140	40.096	3,559,500
2012-04-13	62.840	62.840	61.250	61.280	39.542	3,869,200
2012-04-12	62.570	63.570	62.320	63.410	40.658	3,263,800
2012-04-11	62.750	62.820	62.220	62.470	40.055	2,981,700
2012-04-10	62.690	62.750	61.590	61.750	39.593	4,150,800
2012-04-09	62.480	63.110	62.360	62.640	40.164	3,203,800
2012-04-05	63.550	64.240	63.160	63.530	40.735	3,265,100
2012-04-04	64.190	64.600	63.790	63.870	40.953	3,979,200

← NewerPage 61 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.