Pnc Financial Services Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	61.730	61.730	60.380	60.750	38.234	4,814,500
2011-04-19	61.140	61.450	60.600	60.970	38.373	2,932,900
2011-04-18	61.310	61.590	60.750	60.970	38.373	3,360,300
2011-04-15	61.960	62.550	61.690	61.900	38.958	3,419,300
2011-04-14	61.820	62.250	61.210	61.870	38.939	3,336,500
2011-04-13	63.600	63.610	62.390	62.540	39.140	3,311,000
2011-04-12	63.000	63.620	62.700	63.130	39.510	2,955,000
2011-04-11	63.370	63.900	63.240	63.260	39.591	2,242,600
2011-04-08	63.950	64.100	63.000	63.230	39.572	2,863,500
2011-04-07	64.360	64.370	63.470	63.490	39.735	5,686,600
2011-04-06	63.220	64.000	62.780	63.770	39.910	4,185,600
2011-04-05	63.470	63.470	62.980	63.010	39.434	3,248,600
2011-04-04	63.770	63.990	63.250	63.600	39.804	1,590,200
2011-04-01	63.690	64.100	63.200	63.720	39.879	2,618,600
2011-03-31	62.700	63.240	62.200	62.990	39.422	3,621,000
2011-03-30	62.460	63.180	62.070	62.930	39.384	3,400,000
2011-03-29	61.430	62.050	61.090	62.030	38.821	2,345,600
2011-03-28	61.840	62.150	61.400	61.470	38.471	1,988,300
2011-03-25	61.740	62.250	61.310	61.770	38.658	1,774,300
2011-03-24	61.520	61.560	60.700	61.410	38.433	1,932,300
2011-03-23	61.180	61.480	60.360	61.270	38.346	2,767,300
2011-03-22	62.300	62.440	61.390	61.430	38.446	3,282,800
2011-03-21	63.560	63.600	62.030	62.300	38.990	3,262,900
2011-03-18	62.960	63.750	62.600	62.760	39.278	6,258,300
2011-03-17	61.810	62.160	61.130	62.010	38.809	4,363,600
2011-03-16	62.040	62.440	60.320	60.760	38.026	6,000,200
2011-03-15	60.830	62.540	60.700	62.130	38.884	4,843,600
2011-03-14	62.530	63.040	62.130	62.560	39.153	3,939,700
2011-03-11	62.070	63.170	61.920	62.910	39.372	4,218,300
2011-03-10	62.290	62.780	61.680	62.210	38.934	4,640,200
2011-03-09	63.000	63.330	62.370	63.100	39.491	3,426,800
2011-03-08	61.090	63.560	61.040	63.370	39.660	6,026,300
2011-03-07	61.430	61.680	60.470	60.700	37.989	3,941,700
2011-03-04	60.990	61.400	60.220	60.950	38.145	3,646,200
2011-03-03	60.690	61.260	60.560	60.950	38.145	4,238,000
2011-03-02	60.110	60.530	59.670	59.990	37.544	3,748,900
2011-03-01	61.840	61.840	60.340	60.350	37.770	3,580,000
2011-02-28	62.080	62.130	61.350	61.700	38.615	3,188,600
2011-02-25	61.630	62.180	61.420	61.880	38.727	2,511,500
2011-02-24	61.360	61.690	60.590	61.170	38.283	3,552,200
2011-02-23	61.790	62.030	60.220	61.560	38.527	4,573,300
2011-02-22	63.050	63.330	61.680	61.860	38.715	4,900,800
2011-02-18	64.250	64.460	63.920	63.990	40.048	2,384,500
2011-02-17	64.540	64.740	63.950	64.030	40.073	2,685,900
2011-02-16	64.730	65.060	64.550	64.890	40.611	3,278,700
2011-02-15	64.560	65.190	64.440	64.610	40.436	3,726,700
2011-02-14	64.030	64.960	64.030	64.940	40.642	2,673,600
2011-02-11	63.720	64.890	63.130	64.490	40.361	2,586,800
2011-02-10	64.280	64.440	63.420	63.850	39.960	2,418,300
2011-02-09	63.920	64.670	63.640	64.210	40.186	3,732,300
2011-02-08	62.860	64.320	62.550	64.310	40.248	4,236,500
2011-02-07	62.170	63.250	61.920	62.750	39.272	2,495,000
2011-02-04	62.070	62.130	61.510	62.000	38.802	1,949,100
2011-02-03	62.070	62.750	61.820	62.110	38.871	2,965,800
2011-02-02	62.050	62.720	61.890	62.330	39.009	3,447,700
2011-02-01	60.320	62.690	60.130	62.290	38.984	5,519,600
2011-01-31	60.360	60.740	59.760	60.000	37.551	4,851,700
2011-01-28	61.650	61.990	60.070	60.110	37.620	4,421,600
2011-01-27	61.240	61.820	60.550	61.670	38.596	2,519,600
2011-01-26	61.000	61.500	60.430	61.170	38.283	3,822,000

← NewerPage 66 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.