Pnc Financial Services Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	59.590	60.040	58.700	59.910	38.196	4,741,600
2012-01-05	58.990	60.250	58.560	59.810	38.132	4,180,400
2012-01-04	58.770	59.560	58.010	59.220	37.756	2,681,800
2012-01-03	58.930	59.580	58.690	59.030	37.635	4,762,900
2011-12-30	58.210	58.410	57.450	57.670	36.767	1,827,200
2011-12-29	57.560	58.360	57.560	58.300	37.169	2,570,400
2011-12-28	58.280	58.370	57.290	57.480	36.646	2,543,100
2011-12-27	58.600	58.600	58.110	58.370	37.214	1,671,900
2011-12-23	58.280	58.700	57.800	58.570	37.341	2,264,800
2011-12-22	56.960	58.300	56.960	58.000	36.978	3,647,200
2011-12-21	56.310	57.000	55.420	56.880	36.264	2,674,800
2011-12-20	55.500	56.440	55.440	56.150	35.798	3,957,600
2011-12-19	55.130	55.650	54.070	54.380	34.670	4,860,000
2011-12-16	54.600	55.530	54.590	55.090	35.123	5,320,900
2011-12-15	54.650	55.090	53.830	53.900	34.364	3,175,300
2011-12-14	53.570	54.650	53.400	54.050	34.460	4,053,400
2011-12-13	54.750	55.340	53.400	53.850	34.332	3,792,800
2011-12-12	55.180	55.430	54.030	54.620	34.823	2,868,400
2011-12-09	54.810	56.100	54.600	55.910	35.645	3,077,400
2011-12-08	55.620	56.010	54.240	54.400	34.683	4,809,500
2011-12-07	54.740	56.250	54.520	55.960	35.677	3,565,100
2011-12-06	55.190	55.330	54.440	54.970	35.046	2,575,400
2011-12-05	54.980	55.650	54.590	55.180	35.180	3,260,900
2011-12-02	54.140	54.810	53.800	53.970	34.409	3,284,200
2011-12-01	53.920	54.000	52.620	53.470	34.090	2,505,500
2011-11-30	52.860	54.350	51.930	54.210	34.562	5,665,400
2011-11-29	50.780	51.560	50.160	50.830	32.407	3,299,000
2011-11-28	50.660	50.820	49.720	50.250	32.037	3,010,600
2011-11-25	48.800	50.090	48.800	49.070	31.285	1,725,400
2011-11-23	49.880	49.880	48.870	48.880	31.163	4,555,800
2011-11-22	50.820	51.130	50.120	50.210	32.011	3,861,100
2011-11-21	51.960	51.960	50.830	50.970	32.496	5,226,700
2011-11-18	52.250	52.960	51.620	52.690	33.592	3,810,500
2011-11-17	52.700	53.740	51.740	52.020	33.165	4,704,600
2011-11-16	52.770	54.430	52.690	52.820	33.675	4,225,500
2011-11-15	52.600	54.010	52.540	53.610	34.179	2,908,000
2011-11-14	53.320	53.610	52.350	52.810	33.669	2,866,800
2011-11-11	53.630	54.340	53.550	53.870	34.345	2,481,800
2011-11-10	52.660	53.120	52.190	52.650	33.567	3,816,600
2011-11-09	53.120	53.510	51.580	51.810	33.031	5,344,600
2011-11-08	54.000	54.700	53.300	54.560	34.785	2,994,100
2011-11-07	52.660	53.810	52.560	53.760	34.275	4,286,000
2011-11-04	52.880	52.920	51.500	52.670	33.580	3,723,700
2011-11-03	53.520	53.730	51.770	53.410	34.052	4,177,500
2011-11-02	52.490	53.190	52.000	52.600	33.535	4,057,200
2011-11-01	51.330	52.780	50.890	51.380	32.757	6,150,400
2011-10-31	54.010	55.510	53.670	53.710	34.243	4,788,000
2011-10-28	55.850	56.080	54.720	55.070	35.110	4,221,100
2011-10-27	56.610	56.780	54.890	55.970	35.684	6,164,000
2011-10-26	53.940	54.460	53.060	53.890	34.358	5,300,100
2011-10-25	54.000	54.350	52.840	53.020	33.803	4,589,900
2011-10-24	54.060	55.520	53.960	54.980	35.052	4,375,300
2011-10-21	53.950	54.460	53.200	54.060	34.466	6,667,200
2011-10-20	51.790	53.240	51.020	53.100	33.854	6,796,000
2011-10-19	51.050	53.700	50.900	51.330	32.725	7,594,600
2011-10-18	49.460	51.900	49.400	51.220	32.655	6,738,800
2011-10-17	50.430	50.800	48.940	49.010	31.246	5,267,800
2011-10-14	51.810	52.120	50.460	51.160	32.394	4,841,400
2011-10-13	51.390	51.770	50.010	51.280	32.470	4,038,100
2011-10-12	50.240	52.860	50.210	51.970	32.907	7,338,500

← NewerPage 63 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.