Pnc Financial Services Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	67.450	68.450	66.390	67.840	42.240	5,981,400
2010-05-07	64.500	65.660	63.310	64.140	39.936	6,822,800
2010-05-06	67.160	68.010	60.860	64.410	40.105	9,571,500
2010-05-05	65.780	68.880	65.420	67.590	42.085	7,599,000
2010-05-04	67.680	67.770	65.970	66.460	41.381	5,319,000
2010-05-03	67.450	68.620	67.050	68.570	42.695	4,947,600
2010-04-30	65.900	67.700	65.890	67.210	41.848	9,616,700
2010-04-29	66.230	67.310	65.790	66.060	41.132	7,641,300
2010-04-28	66.100	66.980	64.710	65.470	40.765	7,214,900
2010-04-27	66.680	68.450	66.020	66.090	41.151	5,800,900
2010-04-26	69.890	69.890	66.700	66.770	41.574	4,366,300
2010-04-23	69.490	70.450	68.870	69.640	43.361	6,376,800
2010-04-22	66.850	69.240	66.390	68.820	42.850	10,169,800
2010-04-21	64.880	66.490	64.120	65.300	40.659	6,041,400
2010-04-20	64.070	64.940	63.240	64.920	40.422	3,336,600
2010-04-19	62.590	63.880	62.170	63.500	39.538	5,084,600
2010-04-16	64.020	64.020	60.790	63.020	39.239	9,749,100
2010-04-15	64.970	65.350	64.010	64.160	39.949	3,869,100
2010-04-14	63.860	65.670	63.860	65.160	40.572	4,288,500
2010-04-13	64.780	65.000	63.360	63.620	39.613	5,822,200
2010-04-12	64.830	65.750	64.830	65.270	40.640	4,676,600
2010-04-09	64.360	64.800	63.490	64.800	40.347	4,953,900
2010-04-08	62.360	64.770	62.190	64.100	39.849	6,012,100
2010-04-07	62.690	63.350	62.120	62.500	38.855	4,354,800
2010-04-06	61.380	62.650	61.370	62.580	38.904	3,588,900
2010-04-05	60.500	61.700	60.340	61.660	38.332	3,057,700
2010-04-01	60.170	60.730	59.890	60.240	37.450	3,070,600
2010-03-31	58.430	60.000	58.280	59.700	37.114	3,886,900
2010-03-30	59.470	59.580	58.120	58.690	36.486	4,012,300
2010-03-29	60.000	60.160	58.960	59.470	36.971	2,715,900
2010-03-26	59.980	60.960	59.180	59.570	37.033	3,660,000
2010-03-25	60.210	61.800	59.840	59.930	37.257	5,465,700
2010-03-24	59.620	60.560	59.360	59.870	37.220	3,476,900
2010-03-23	59.810	59.980	58.800	59.810	37.182	2,574,600
2010-03-22	58.960	60.090	58.840	59.850	37.207	3,035,600
2010-03-19	59.610	60.140	58.840	59.610	37.058	4,548,100
2010-03-18	59.910	59.980	58.430	59.200	36.803	4,277,000
2010-03-17	58.850	60.100	58.590	59.960	37.276	6,055,100
2010-03-16	57.430	58.620	57.330	58.620	36.443	4,174,600
2010-03-15	57.420	57.580	56.350	57.300	35.622	4,619,100
2010-03-12	58.770	58.920	57.670	57.860	35.970	3,832,100
2010-03-11	57.260	58.450	56.930	58.440	36.331	5,273,800
2010-03-10	56.490	57.600	56.120	57.400	35.684	6,290,900
2010-03-09	55.440	56.500	55.050	56.190	34.932	5,344,600
2010-03-08	56.270	56.290	55.500	55.530	34.522	3,620,200
2010-03-05	54.650	55.680	54.320	55.570	34.546	5,536,200
2010-03-04	53.940	54.300	53.690	54.200	33.695	4,973,800
2010-03-03	53.590	54.340	53.410	53.750	33.415	4,097,500
2010-03-02	53.530	54.230	53.110	53.510	33.266	6,209,200
2010-03-01	53.890	54.000	53.280	53.810	33.452	3,469,300
2010-02-26	53.600	54.060	53.130	53.760	33.421	7,781,200
2010-02-25	53.490	53.650	52.600	53.640	33.347	4,679,600
2010-02-24	52.820	53.820	52.290	53.780	33.434	5,567,400
2010-02-23	53.070	53.390	52.090	52.560	32.675	6,263,700
2010-02-22	52.380	53.610	52.370	53.170	33.054	6,449,300
2010-02-19	51.650	52.140	51.310	51.700	32.141	5,378,500
2010-02-18	51.470	52.220	51.440	51.870	32.246	3,664,900
2010-02-17	52.800	52.800	51.400	51.850	32.234	6,298,200
2010-02-16	51.740	52.500	51.270	52.440	32.601	6,835,200
2010-02-12	51.410	51.610	50.600	51.520	32.029	7,488,900

← NewerPage 70 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.