Pnc Financial Services Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	60.210	60.960	59.840	60.880	38.101	4,771,300
2011-01-24	60.520	60.980	60.250	60.480	37.851	3,178,100
2011-01-21	61.990	62.070	60.200	60.830	38.070	6,557,200
2011-01-20	60.710	61.420	59.910	61.000	38.177	6,808,600
2011-01-19	62.680	63.350	61.480	61.810	38.683	5,511,300
2011-01-18	63.320	64.070	62.850	63.240	39.578	4,071,700
2011-01-14	61.130	64.340	61.080	64.220	40.192	7,076,600
2011-01-13	62.290	62.300	61.040	61.130	38.258	3,388,700
2011-01-12	62.230	62.820	62.110	62.200	38.928	3,794,700
2011-01-11	61.890	62.130	61.230	61.720	38.565	3,343,700
2011-01-10	61.370	62.050	61.160	61.620	38.502	2,296,900
2011-01-07	62.530	62.700	61.110	61.940	38.702	4,480,500
2011-01-06	61.710	63.180	61.450	62.280	38.914	4,905,100
2011-01-05	60.650	61.850	60.480	61.800	38.615	5,537,400
2011-01-04	61.670	61.890	60.130	60.630	37.884	3,621,000
2011-01-03	61.290	61.920	61.290	61.460	38.402	3,871,600
2010-12-31	60.770	61.020	60.590	60.720	37.940	1,329,500
2010-12-30	60.990	61.100	60.510	60.880	38.040	2,431,700
2010-12-29	60.880	61.260	60.600	61.190	38.233	2,691,300
2010-12-28	60.410	60.920	59.900	60.790	37.983	2,161,000
2010-12-27	59.990	60.420	59.730	60.400	37.740	1,499,700
2010-12-23	60.440	60.670	59.770	60.110	37.559	2,369,600
2010-12-22	60.070	61.320	60.070	60.620	37.877	3,220,900
2010-12-21	58.910	60.230	58.740	60.110	37.559	3,137,400
2010-12-20	58.730	59.200	58.620	58.630	36.634	2,758,100
2010-12-17	58.510	58.890	58.310	58.500	36.553	3,687,200
2010-12-16	58.800	59.390	57.880	58.420	36.503	5,137,000
2010-12-15	60.410	60.430	58.480	58.560	36.590	6,991,200
2010-12-14	60.020	60.980	60.020	60.410	37.746	4,573,800
2010-12-13	61.240	61.350	59.770	60.000	37.490	7,282,100
2010-12-10	61.510	61.780	60.320	60.670	37.909	7,532,900
2010-12-09	60.550	61.790	60.430	61.570	38.471	9,553,600
2010-12-08	57.920	60.180	57.760	60.180	37.602	7,516,300
2010-12-07	58.080	58.230	57.550	57.860	36.153	6,348,300
2010-12-06	56.980	57.480	56.800	57.310	35.809	2,951,800
2010-12-03	56.290	57.380	55.860	57.260	35.778	3,655,500
2010-12-02	55.120	56.740	55.040	56.570	35.347	6,182,600
2010-12-01	54.620	55.230	54.250	55.170	34.472	4,177,400
2010-11-30	53.850	54.370	53.720	53.850	33.647	4,796,400
2010-11-29	53.840	54.670	53.660	54.320	33.941	3,170,300
2010-11-26	54.030	54.940	54.030	54.120	33.816	1,170,200
2010-11-24	55.000	55.120	54.290	54.660	34.153	2,928,300
2010-11-23	54.710	55.220	54.500	54.650	34.147	3,790,800
2010-11-22	55.730	56.070	55.210	55.580	34.728	2,992,900
2010-11-19	56.010	56.380	55.590	56.290	35.172	2,859,600
2010-11-18	56.180	56.950	55.860	56.230	35.134	4,984,900
2010-11-17	55.740	56.150	55.270	55.400	34.616	3,842,800
2010-11-16	56.650	56.690	55.000	55.610	34.747	5,268,600
2010-11-15	56.950	57.330	56.640	56.960	35.590	3,207,800
2010-11-12	57.330	58.020	56.470	56.640	35.390	4,113,600
2010-11-11	56.870	58.080	56.760	57.810	36.121	5,629,400
2010-11-10	56.300	57.350	55.910	57.320	35.815	4,722,000
2010-11-09	57.910	58.050	56.080	56.250	35.147	5,330,700
2010-11-08	57.840	58.260	56.730	57.650	36.022	4,569,100
2010-11-05	56.470	59.000	56.120	58.410	36.496	10,117,500
2010-11-04	54.540	56.000	54.310	55.930	34.947	6,551,600
2010-11-03	52.900	54.080	52.550	54.060	33.778	5,808,300
2010-11-02	53.470	53.490	52.650	52.900	33.054	3,271,600
2010-11-01	54.080	54.600	52.520	53.170	33.222	3,979,100
2010-10-29	53.510	54.180	53.360	53.900	33.678	2,380,300

← NewerPage 67 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.