Pnc Financial Services Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	49.750	50.500	49.120	49.900	31.596	10,684,200
2011-10-10	48.970	50.300	48.870	50.300	31.849	6,917,900
2011-10-07	49.720	49.720	47.540	47.750	30.235	12,992,500
2011-10-06	47.000	49.390	46.330	49.270	31.197	13,093,800
2011-10-05	46.710	47.650	45.850	47.210	29.893	7,257,300
2011-10-04	45.230	46.690	44.740	46.590	29.500	12,300,000
2011-10-03	47.780	48.720	46.210	46.240	29.279	6,096,800
2011-09-30	48.870	49.180	48.190	48.190	30.513	5,468,300
2011-09-29	49.180	49.800	48.270	49.790	31.526	4,718,100
2011-09-28	49.440	50.160	47.900	47.900	30.330	4,653,700
2011-09-27	50.340	50.940	48.810	49.200	31.153	5,310,500
2011-09-26	47.950	49.570	47.390	49.420	31.292	4,394,700
2011-09-23	46.410	47.340	46.220	47.290	29.943	4,045,300
2011-09-22	46.310	47.390	45.950	46.740	29.595	7,502,900
2011-09-21	50.290	50.630	47.670	47.690	30.197	5,024,300
2011-09-20	50.000	51.160	49.820	50.190	31.780	4,357,900
2011-09-19	50.130	50.440	49.370	49.940	31.621	4,019,600
2011-09-16	51.280	52.230	50.570	51.340	32.508	6,778,500
2011-09-15	50.360	51.330	50.090	51.270	32.464	5,419,500
2011-09-14	49.000	50.420	48.510	49.760	31.507	5,507,900
2011-09-13	48.470	49.440	48.110	48.640	30.798	5,297,700
2011-09-12	45.500	48.210	45.500	48.170	30.501	8,285,900
2011-09-09	47.040	47.720	46.190	46.380	29.367	5,880,600
2011-09-08	48.350	48.620	47.400	47.800	30.266	6,747,700
2011-09-07	46.760	49.120	46.450	49.080	31.077	6,913,300
2011-09-06	44.680	46.070	44.200	46.000	29.127	6,766,500
2011-09-02	47.490	47.640	45.990	46.230	29.272	5,836,300
2011-09-01	50.050	50.230	48.470	48.540	30.735	5,170,700
2011-08-31	49.760	50.750	49.500	50.140	31.748	5,846,400
2011-08-30	48.890	49.690	48.290	49.260	31.191	5,290,900
2011-08-29	47.610	49.330	47.610	49.310	31.222	4,278,600
2011-08-26	45.790	47.190	45.320	46.840	29.659	5,974,800
2011-08-25	48.190	48.990	46.010	46.580	29.494	8,893,800
2011-08-24	45.000	46.870	44.800	46.870	29.678	6,949,000
2011-08-23	43.160	45.020	42.700	45.000	28.493	8,212,900
2011-08-22	44.420	44.420	42.880	42.980	27.214	7,411,900
2011-08-19	44.320	45.380	43.100	43.120	27.303	9,081,700
2011-08-18	45.810	46.210	44.540	45.000	28.493	10,651,600
2011-08-17	47.270	48.190	46.780	47.310	29.956	5,188,500
2011-08-16	47.150	47.330	46.320	47.040	29.785	5,601,500
2011-08-15	47.510	47.910	47.180	47.780	30.254	5,062,800
2011-08-12	48.220	48.950	46.520	46.880	29.684	5,906,500
2011-08-11	45.630	48.320	45.530	47.650	30.171	10,379,500
2011-08-10	47.740	47.900	44.970	45.280	28.671	14,049,700
2011-08-09	48.070	49.350	45.810	49.320	31.229	12,112,200
2011-08-08	49.850	51.960	46.930	46.990	29.753	12,641,000
2011-08-05	51.990	52.500	49.870	51.180	32.407	10,545,700
2011-08-04	53.100	53.440	51.250	51.330	32.502	6,613,000
2011-08-03	53.160	53.860	52.520	53.790	34.059	5,551,600
2011-08-02	54.310	54.810	53.210	53.220	33.698	6,919,000
2011-08-01	54.900	55.070	54.010	54.900	34.762	5,326,400
2011-07-29	54.140	54.740	53.760	54.290	34.376	3,704,100
2011-07-28	54.520	55.320	54.480	54.590	34.566	3,659,700
2011-07-27	55.550	55.740	54.500	54.500	34.509	5,413,300
2011-07-26	56.480	56.490	55.710	55.820	35.345	4,781,600
2011-07-25	56.080	56.610	55.790	56.510	35.781	2,974,500
2011-07-22	56.810	56.970	56.450	56.590	35.832	2,966,000
2011-07-21	56.050	56.960	55.850	56.770	35.946	9,846,900
2011-07-20	56.000	56.600	54.890	55.590	35.199	10,425,700
2011-07-19	56.390	56.390	55.380	55.830	35.351	9,713,900

← NewerPage 64 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.