Pnc Financial Services Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	51.310	51.700	50.740	51.400	31.954	4,962,000
2010-02-10	51.180	52.030	50.910	51.280	31.879	5,768,000
2010-02-09	51.490	52.080	50.460	51.060	31.743	9,227,900
2010-02-08	51.660	52.200	50.610	50.750	31.550	6,601,800
2010-02-05	51.720	51.890	50.460	51.790	32.197	12,992,600
2010-02-04	53.570	53.650	51.000	51.030	31.724	20,035,300
2010-02-03	54.170	54.600	53.670	53.710	33.390	74,680,900
2010-02-02	55.890	56.250	53.800	54.650	33.975	9,538,100
2010-02-01	55.820	56.220	55.010	55.860	34.727	5,043,100
2010-01-29	55.370	56.890	55.200	55.430	34.459	8,374,700
2010-01-28	54.870	55.000	53.200	54.140	33.657	4,652,600
2010-01-27	52.480	54.660	52.440	54.360	33.794	4,513,800
2010-01-26	53.870	54.810	52.600	52.660	32.737	4,635,100
2010-01-25	54.370	54.910	53.070	54.010	33.577	3,369,800
2010-01-22	56.180	56.640	53.310	53.620	33.334	7,256,500
2010-01-21	57.640	58.050	55.010	55.700	34.627	9,860,900
2010-01-20	57.710	58.940	57.300	58.790	36.548	6,107,900
2010-01-19	56.540	58.200	55.720	57.830	35.951	3,770,800
2010-01-15	57.510	58.000	56.430	56.680	35.236	3,955,300
2010-01-14	56.930	57.980	56.440	57.840	35.958	3,064,100
2010-01-13	56.580	57.490	56.290	57.040	35.460	2,945,800
2010-01-12	56.840	57.760	55.920	56.700	35.187	2,778,300
2010-01-11	57.180	58.000	56.930	57.290	35.553	2,840,700
2010-01-08	56.810	57.520	56.100	57.130	35.454	3,770,800
2010-01-07	53.850	57.210	53.750	56.980	35.361	5,700,800
2010-01-06	54.030	54.850	53.670	54.050	33.542	3,013,600
2010-01-05	53.270	54.070	53.030	54.050	33.542	6,379,300
2010-01-04	53.740	54.100	53.200	53.510	33.207	4,890,300
2009-12-31	52.960	53.220	52.710	52.790	32.760	1,567,200
2009-12-30	53.040	53.350	52.880	53.250	33.046	1,384,400
2009-12-29	53.640	54.210	53.160	53.220	33.027	1,317,400
2009-12-28	54.310	54.330	53.360	53.690	33.319	1,113,000
2009-12-24	53.760	54.360	53.550	54.360	33.735	1,355,500
2009-12-23	54.390	54.390	53.000	53.550	33.232	2,364,300
2009-12-22	54.300	54.560	53.830	54.170	33.617	2,827,600
2009-12-21	54.460	55.470	53.870	54.400	33.759	3,714,200
2009-12-18	53.360	54.400	52.670	54.140	33.598	4,658,100
2009-12-17	52.110	54.090	51.810	52.780	32.754	4,957,100
2009-12-16	51.920	53.060	51.660	52.000	32.270	3,830,100
2009-12-15	52.560	52.880	50.570	51.820	32.158	6,686,100
2009-12-14	53.070	53.490	52.220	53.360	33.114	2,609,500
2009-12-11	53.090	53.530	52.210	52.750	32.735	3,875,900
2009-12-10	54.480	54.500	52.790	53.150	32.984	4,082,700
2009-12-09	53.630	54.470	53.290	54.350	33.728	3,265,800
2009-12-08	51.710	54.180	51.530	53.500	33.201	5,819,000
2009-12-07	53.550	53.890	51.610	52.030	32.289	4,201,400
2009-12-04	53.740	53.750	52.090	53.470	33.182	7,126,700
2009-12-03	56.810	56.810	52.620	52.890	32.822	10,102,700
2009-12-02	56.480	57.040	56.100	56.490	35.056	2,809,500
2009-12-01	57.370	57.370	55.320	56.240	34.901	6,134,600
2009-11-30	55.210	57.100	55.210	57.010	35.379	4,919,700
2009-11-27	55.270	56.740	54.710	55.380	34.368	2,312,000
2009-11-25	57.010	57.860	56.600	56.870	35.292	3,023,700
2009-11-24	56.600	56.900	55.710	56.780	35.236	3,108,400
2009-11-23	55.600	56.730	55.490	56.600	35.125	2,829,700
2009-11-20	54.780	55.030	54.370	54.840	34.032	3,304,100
2009-11-19	55.520	55.960	54.930	55.240	34.281	3,773,700
2009-11-18	55.260	56.740	54.840	55.960	34.728	2,946,200
2009-11-17	54.950	55.610	54.510	55.290	34.312	2,640,200
2009-11-16	54.270	56.030	54.270	55.140	34.219	3,647,000

← NewerPage 71 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.