Pnc Financial Services Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	56.430	56.710	55.710	55.930	35.414	4,208,400
2011-07-15	57.590	57.980	56.530	56.820	35.978	5,832,100
2011-07-14	58.200	58.310	56.950	57.260	36.256	3,630,600
2011-07-13	58.470	59.130	57.900	58.010	36.510	4,279,700
2011-07-12	58.170	59.090	58.010	58.050	36.535	3,884,600
2011-07-11	58.920	59.460	58.320	58.480	36.805	3,902,100
2011-07-08	59.790	60.100	59.280	59.830	37.655	3,733,900
2011-07-07	59.750	60.900	59.640	60.590	38.133	4,772,000
2011-07-06	60.230	60.290	59.270	59.780	37.624	4,155,600
2011-07-05	61.210	61.210	59.590	60.270	37.932	3,088,800
2011-07-01	59.780	61.040	59.600	60.890	38.322	3,503,600
2011-06-30	58.840	59.650	58.310	59.610	37.517	3,946,100
2011-06-29	58.300	59.070	57.910	58.940	37.095	4,678,000
2011-06-28	58.040	58.220	57.360	57.910	36.447	2,964,400
2011-06-27	56.800	58.040	56.750	57.850	36.409	4,555,600
2011-06-24	56.800	57.070	56.170	56.610	35.628	5,016,500
2011-06-23	56.000	57.090	55.560	56.690	35.679	7,409,200
2011-06-22	56.890	57.090	56.450	56.610	35.628	5,235,300
2011-06-21	56.510	56.950	56.130	56.900	35.811	7,471,900
2011-06-20	57.200	57.690	56.050	56.660	35.660	11,845,300
2011-06-17	59.070	59.180	57.560	57.790	36.371	10,302,200
2011-06-16	58.940	59.960	58.420	59.470	37.428	4,268,000
2011-06-15	59.350	59.480	58.140	58.500	36.818	4,107,200
2011-06-14	59.800	60.240	59.540	59.860	37.674	3,268,000
2011-06-13	59.330	59.500	58.580	59.250	37.290	2,680,000
2011-06-10	58.790	59.630	58.140	59.070	37.177	5,017,000
2011-06-09	59.400	59.550	58.790	59.140	37.221	3,237,100
2011-06-08	59.350	60.170	59.160	59.200	37.259	4,058,100
2011-06-07	59.500	60.240	59.390	59.590	37.504	3,551,900
2011-06-06	59.270	59.880	58.230	59.170	37.240	4,383,400
2011-06-03	59.360	60.250	59.270	59.340	37.347	3,144,600
2011-06-02	60.080	60.610	59.560	60.190	37.882	3,149,200
2011-06-01	62.240	62.320	59.850	59.970	37.743	5,169,500
2011-05-31	63.000	63.220	62.020	62.420	39.285	3,706,800
2011-05-27	62.120	62.700	61.880	62.540	39.361	1,997,300
2011-05-26	60.920	61.890	60.700	61.740	38.857	2,666,600
2011-05-25	60.520	61.340	60.410	61.110	38.461	2,798,400
2011-05-24	61.260	61.480	60.340	60.680	38.190	2,598,300
2011-05-23	61.000	61.550	60.970	61.090	38.448	2,820,600
2011-05-20	62.630	63.150	61.580	61.670	38.813	3,038,800
2011-05-19	63.170	63.190	62.440	62.970	39.631	3,486,200
2011-05-18	62.680	63.040	62.310	63.030	39.669	1,959,300
2011-05-17	61.560	62.760	61.560	62.760	39.499	3,418,500
2011-05-16	61.470	62.560	61.470	61.900	38.958	2,602,900
2011-05-13	63.090	63.190	61.720	61.800	38.895	2,953,700
2011-05-12	63.220	63.380	62.500	63.190	39.770	3,062,400
2011-05-11	63.260	64.190	62.710	63.440	39.927	4,971,600
2011-05-10	62.250	63.530	62.190	63.460	39.940	2,772,300
2011-05-09	62.360	62.540	61.980	62.080	39.071	2,083,100
2011-05-06	63.440	63.530	62.340	62.520	39.348	2,253,600
2011-05-05	63.220	63.680	62.300	62.500	39.335	4,288,000
2011-05-04	64.150	64.250	63.300	63.510	39.971	3,906,800
2011-05-03	62.940	64.230	62.670	64.130	40.361	4,157,300
2011-05-02	62.790	63.150	62.590	62.890	39.581	3,538,600
2011-04-29	62.560	62.560	61.920	62.340	39.235	2,825,200
2011-04-28	62.130	62.670	61.700	62.510	39.342	3,309,600
2011-04-27	62.270	62.470	61.920	62.250	39.178	2,902,400
2011-04-26	61.350	62.100	61.180	62.010	39.027	3,700,000
2011-04-25	61.590	61.870	60.960	61.180	38.505	2,817,400
2011-04-21	62.060	62.360	60.400	61.620	38.782	6,447,300

← NewerPage 65 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.