Pnc Financial Services Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	60.450	60.500	59.770	60.330	37.625	3,008,500
2010-08-03	60.690	60.820	59.950	60.350	37.637	2,688,600
2010-08-02	60.210	61.000	59.470	60.960	38.018	3,153,000
2010-07-30	58.980	59.840	58.670	59.390	37.039	2,326,600
2010-07-29	60.720	60.940	58.910	59.600	37.170	3,289,200
2010-07-28	60.910	61.450	58.930	59.630	37.188	5,685,300
2010-07-27	62.000	62.740	61.270	61.300	38.230	3,473,100
2010-07-26	61.170	62.270	60.500	61.850	38.573	2,995,400
2010-07-23	59.460	61.500	59.020	61.020	38.055	3,771,400
2010-07-22	59.840	61.100	59.500	59.780	37.282	6,205,100
2010-07-21	60.000	60.080	58.060	58.540	36.509	5,534,700
2010-07-20	57.160	59.030	56.710	58.940	36.758	5,042,000
2010-07-19	58.430	58.550	56.710	57.970	36.153	4,397,700
2010-07-16	59.970	60.420	57.890	58.230	36.315	5,482,800
2010-07-15	61.360	61.530	59.240	60.880	37.968	3,487,300
2010-07-14	62.220	62.220	60.300	61.290	38.224	5,863,100
2010-07-13	62.380	62.990	61.990	62.740	39.128	3,465,000
2010-07-12	61.640	61.920	60.640	61.490	38.348	2,238,800
2010-07-09	61.040	62.050	60.760	61.890	38.536	3,836,500
2010-07-08	61.350	61.600	60.060	61.140	38.069	4,902,900
2010-07-07	57.310	61.230	57.030	61.150	38.075	8,428,900
2010-07-06	56.690	57.370	55.990	56.740	35.329	4,127,900
2010-07-02	56.700	56.960	55.280	55.670	34.663	3,034,100
2010-07-01	56.500	57.390	54.530	56.320	35.067	5,283,900
2010-06-30	57.400	58.220	56.300	56.500	35.179	3,691,300
2010-06-29	58.970	59.590	57.260	57.580	35.852	5,042,000
2010-06-28	61.230	61.300	59.740	59.830	37.253	3,066,500
2010-06-25	59.880	61.220	59.490	61.030	38.000	4,655,600
2010-06-24	60.110	60.410	58.890	59.070	36.780	3,909,400
2010-06-23	60.630	61.430	60.280	60.710	37.801	3,348,300
2010-06-22	62.010	62.110	60.520	60.630	37.751	3,664,800
2010-06-21	63.690	63.810	61.530	61.870	38.523	3,327,300
2010-06-18	62.450	62.950	61.930	62.780	39.090	4,931,000
2010-06-17	62.380	62.490	61.310	62.190	38.722	2,891,900
2010-06-16	61.510	62.830	61.460	62.350	38.822	3,366,300
2010-06-15	60.840	62.010	60.200	61.960	38.579	4,289,200
2010-06-14	61.670	61.690	60.120	60.200	37.483	3,723,000
2010-06-11	59.670	61.330	59.630	61.250	38.137	3,648,300
2010-06-10	58.840	60.730	58.840	60.580	37.720	3,891,900
2010-06-09	59.330	59.450	57.750	58.010	36.120	4,650,200
2010-06-08	58.450	59.350	57.590	59.240	36.886	4,785,000
2010-06-07	59.080	60.220	58.230	58.310	36.306	5,197,800
2010-06-04	60.850	61.310	58.500	58.680	36.537	7,212,200
2010-06-03	63.970	63.990	61.750	62.040	38.629	5,001,500
2010-06-02	61.850	63.700	61.460	63.690	39.656	4,386,400
2010-06-01	62.210	63.750	61.120	61.160	38.081	3,816,300
2010-05-28	64.230	64.290	62.320	62.750	39.071	3,666,500
2010-05-27	62.520	64.560	62.130	64.470	40.142	4,436,300
2010-05-26	61.990	62.740	61.020	61.630	38.374	7,511,900
2010-05-25	59.010	61.900	58.770	61.800	38.479	6,460,200
2010-05-24	62.240	62.500	60.420	60.560	37.707	6,539,200
2010-05-21	59.520	62.870	59.280	62.760	39.077	7,506,900
2010-05-20	61.260	62.140	60.380	60.550	37.701	6,822,600
2010-05-19	63.100	64.150	61.280	62.780	39.090	6,555,200
2010-05-18	66.440	66.440	63.170	63.680	39.650	7,212,100
2010-05-17	65.720	66.490	64.250	65.850	41.001	4,444,900
2010-05-14	66.390	66.720	64.700	65.610	40.852	5,403,200
2010-05-13	68.160	68.790	66.980	66.990	41.711	3,898,300
2010-05-12	68.970	69.190	68.070	68.520	42.664	3,676,400
2010-05-11	66.740	69.680	66.530	68.610	42.720	4,931,200

← NewerPage 69 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.