Pnc Financial Services Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	64.460	64.790	63.940	64.700	41.485	3,235,600
2012-04-02	64.240	64.850	63.950	64.720	41.498	3,576,700
2012-03-30	64.370	64.490	63.600	64.490	41.350	3,385,400
2012-03-29	63.420	64.070	63.000	63.950	41.004	4,196,600
2012-03-28	63.200	64.790	62.850	64.700	41.485	5,285,400
2012-03-27	64.000	64.160	63.090	63.110	40.465	4,345,200
2012-03-26	63.480	63.990	63.030	63.990	41.030	3,603,300
2012-03-23	62.460	63.390	62.330	63.360	40.626	2,826,500
2012-03-22	62.980	63.120	62.200	62.600	40.138	3,078,000
2012-03-21	63.670	63.800	63.050	63.450	40.683	2,672,300
2012-03-20	63.390	63.680	62.840	63.490	40.709	3,136,800
2012-03-19	63.230	64.250	62.820	63.640	40.805	2,962,600
2012-03-16	63.540	63.670	62.890	63.420	40.664	5,009,600
2012-03-15	61.400	63.220	60.750	63.000	40.395	5,861,500
2012-03-14	61.900	62.260	60.580	61.350	39.337	5,665,900
2012-03-13	59.990	62.000	59.760	61.940	39.715	5,077,200
2012-03-12	59.250	59.560	58.680	59.500	38.151	2,142,400
2012-03-09	58.820	59.690	58.780	59.400	38.087	2,805,700
2012-03-08	58.150	58.870	57.840	58.730	37.657	2,651,300
2012-03-07	57.260	58.150	57.060	57.920	37.138	2,329,100
2012-03-06	57.930	58.120	56.880	57.140	36.638	3,752,900
2012-03-05	59.420	59.550	58.010	58.760	37.676	3,249,300
2012-03-02	60.160	60.710	59.470	59.610	38.221	2,391,100
2012-03-01	59.700	60.690	59.610	60.290	38.657	2,959,700
2012-02-29	59.540	60.140	59.090	59.520	38.164	3,849,800
2012-02-28	59.420	59.680	59.060	59.540	38.176	3,080,800
2012-02-27	59.100	59.680	58.780	59.420	38.099	3,783,100
2012-02-24	59.890	60.000	59.070	59.380	38.074	2,504,000
2012-02-23	59.690	59.920	59.350	59.680	38.266	3,134,600
2012-02-22	61.020	61.200	59.610	59.710	38.285	2,515,600
2012-02-21	61.370	61.850	60.750	61.260	39.279	2,647,500
2012-02-17	61.180	61.320	60.710	61.140	39.202	3,186,800
2012-02-16	59.510	60.710	59.090	60.700	38.920	2,421,300
2012-02-15	59.750	60.180	59.280	59.510	38.157	2,284,800
2012-02-14	59.940	59.940	58.930	59.560	38.189	2,967,600
2012-02-13	60.110	60.280	59.490	60.090	38.529	1,748,600
2012-02-10	59.610	59.760	58.260	59.670	38.260	2,403,400
2012-02-09	60.660	61.000	59.900	60.390	38.721	2,785,600
2012-02-08	60.670	60.980	60.010	60.430	38.747	4,411,200
2012-02-07	60.730	61.220	60.340	60.700	38.920	3,279,100
2012-02-06	61.480	61.950	60.910	61.070	39.157	2,448,300
2012-02-03	60.500	62.300	60.500	62.200	39.882	3,913,700
2012-02-02	59.940	60.140	59.700	59.810	38.350	2,780,600
2012-02-01	59.620	60.520	59.500	59.860	38.382	3,043,500
2012-01-31	59.470	59.920	58.790	58.920	37.779	3,648,100
2012-01-30	58.250	59.210	57.790	59.020	37.843	2,939,500
2012-01-27	58.570	59.380	58.450	59.080	37.881	3,083,900
2012-01-26	60.000	60.720	58.510	58.900	37.766	3,932,600
2012-01-25	59.140	59.930	59.080	59.620	38.228	3,324,900
2012-01-24	59.260	59.740	58.950	59.520	38.164	3,423,000
2012-01-23	59.760	60.780	59.490	59.730	38.298	3,084,000
2012-01-20	59.350	59.840	58.910	59.630	38.234	4,820,600
2012-01-19	59.360	59.810	59.160	59.400	38.087	5,972,700
2012-01-18	59.790	60.170	58.440	59.640	38.241	9,043,600
2012-01-17	62.170	62.870	60.880	61.240	39.266	5,805,200
2012-01-13	61.380	61.800	60.200	61.730	39.581	4,744,800
2012-01-12	61.660	62.130	60.860	62.090	39.811	3,768,400
2012-01-11	61.270	61.730	60.800	61.650	39.305	3,438,100
2012-01-10	61.220	61.750	60.720	61.570	39.254	5,814,300
2012-01-09	60.020	60.520	59.390	60.400	38.508	4,803,200

← NewerPage 62 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.