Pnc Financial Services Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	54.080	54.300	53.260	53.640	33.516	2,417,900
2010-10-27	53.670	54.610	53.460	53.750	33.585	4,741,400
2010-10-26	53.760	54.330	53.600	54.000	33.741	3,305,900
2010-10-25	55.000	55.000	53.850	54.000	33.741	4,102,200
2010-10-22	53.790	54.730	53.650	54.720	34.191	5,072,800
2010-10-21	52.590	54.360	52.400	53.560	33.466	7,742,200
2010-10-20	52.960	53.450	52.000	52.740	32.954	5,958,000
2010-10-19	52.420	53.820	52.420	53.040	33.141	6,011,700
2010-10-18	51.080	53.080	51.010	53.010	33.122	3,886,500
2010-10-15	52.030	52.240	50.690	51.320	32.066	7,616,600
2010-10-14	52.730	52.730	50.970	51.750	32.335	7,674,500
2010-10-13	53.370	53.880	52.790	52.920	33.066	4,751,900
2010-10-12	52.710	53.250	52.100	53.050	33.085	5,104,700
2010-10-11	53.030	53.310	52.590	52.840	32.954	3,057,100
2010-10-08	53.190	53.440	52.760	53.080	33.104	3,511,500
2010-10-07	54.130	54.350	52.690	53.100	33.116	3,949,300
2010-10-06	53.270	53.970	52.940	53.780	33.540	4,380,400
2010-10-05	52.510	53.950	52.300	53.480	33.353	5,938,600
2010-10-04	52.660	53.270	51.840	52.100	32.492	3,654,700
2010-10-01	52.560	53.000	51.940	52.840	32.954	5,008,800
2010-09-30	52.290	52.760	51.710	51.910	32.374	5,454,000
2010-09-29	52.130	52.340	51.560	51.800	32.305	4,432,200
2010-09-28	51.490	52.690	51.370	52.500	32.742	5,146,000
2010-09-27	52.940	52.950	51.410	51.470	32.099	4,718,200
2010-09-24	52.240	53.120	51.500	53.080	33.104	6,342,900
2010-09-23	50.850	52.500	50.750	51.430	32.074	8,654,800
2010-09-22	52.330	52.580	50.790	51.270	31.975	11,254,300
2010-09-21	54.290	54.630	52.540	52.550	32.773	8,350,700
2010-09-20	54.560	54.620	53.830	53.980	33.665	5,667,300
2010-09-17	54.760	55.110	53.790	54.350	33.896	3,378,600
2010-09-16	54.760	54.920	53.840	54.470	33.970	2,378,100
2010-09-15	54.860	54.970	53.660	54.830	34.195	4,044,000
2010-09-14	56.060	56.150	54.820	55.280	34.476	3,986,700
2010-09-13	55.740	57.380	55.740	56.340	35.137	4,368,500
2010-09-10	54.730	55.340	54.400	54.760	34.151	2,487,400
2010-09-09	54.770	55.270	54.000	54.700	34.114	3,554,200
2010-09-08	52.930	54.300	52.680	53.940	33.640	2,807,700
2010-09-07	54.430	54.430	52.850	52.980	33.041	3,543,900
2010-09-03	54.680	55.170	54.160	54.930	34.257	3,447,400
2010-09-02	53.090	54.160	53.000	54.110	33.746	3,942,000
2010-09-01	51.880	53.440	51.410	53.190	33.172	6,432,000
2010-08-31	50.390	51.480	50.100	50.990	31.800	3,758,400
2010-08-30	51.560	51.670	50.310	50.360	31.407	2,738,100
2010-08-27	50.820	52.060	50.200	51.970	32.411	4,797,400
2010-08-26	50.650	51.880	50.490	50.530	31.513	8,426,600
2010-08-25	50.240	50.740	49.430	50.540	31.519	6,213,900
2010-08-24	51.480	51.730	50.490	50.560	31.532	7,631,000
2010-08-23	53.300	53.500	52.130	52.150	32.524	4,843,800
2010-08-20	54.270	54.350	52.480	52.730	32.885	7,096,800
2010-08-19	55.930	56.330	54.260	54.290	33.858	4,463,000
2010-08-18	55.540	56.360	55.020	56.260	35.087	4,148,700
2010-08-17	56.240	56.360	55.280	55.420	34.563	5,436,900
2010-08-16	54.810	55.780	54.710	55.640	34.700	2,822,900
2010-08-13	56.150	56.450	55.020	55.090	34.357	4,700,500
2010-08-12	55.740	56.930	55.740	56.090	34.981	4,220,000
2010-08-11	57.610	58.150	56.640	56.750	35.392	5,081,600
2010-08-10	57.280	59.200	57.280	58.710	36.615	4,110,600
2010-08-09	59.180	59.210	57.640	58.020	36.184	4,955,000
2010-08-06	59.190	59.480	57.680	58.830	36.690	3,957,700
2010-08-05	59.850	60.360	59.500	60.170	37.525	2,984,600

← NewerPage 68 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.