Pnc Financial Services Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	54.570	54.820	53.630	53.820	33.400	3,519,000
2009-11-12	54.600	55.270	54.140	54.340	33.722	3,082,700
2009-11-11	54.280	55.400	54.200	54.700	33.946	2,990,800
2009-11-10	53.810	54.320	52.870	53.850	33.418	2,853,400
2009-11-09	54.180	54.350	53.150	54.190	33.629	4,075,100
2009-11-06	51.680	53.860	51.480	53.470	33.182	5,051,200
2009-11-05	51.220	52.670	50.770	52.620	32.655	3,459,800
2009-11-04	52.440	52.770	50.660	50.770	31.507	5,096,700
2009-11-03	50.430	52.190	50.170	51.970	32.251	6,533,400
2009-11-02	49.960	52.090	49.170	50.910	31.594	6,678,000
2009-10-30	51.820	52.040	48.830	48.940	30.371	7,143,800
2009-10-29	50.190	52.460	49.800	52.290	32.450	5,462,000
2009-10-28	50.500	50.920	49.370	49.600	30.781	5,868,200
2009-10-27	50.770	51.530	50.140	50.710	31.470	7,512,300
2009-10-26	52.760	52.990	50.430	50.710	31.470	7,704,400
2009-10-23	51.210	53.360	50.550	52.410	32.524	11,013,800
2009-10-22	47.820	52.260	47.560	50.650	31.432	22,882,400
2009-10-21	44.820	46.460	44.550	44.960	27.901	6,710,500
2009-10-20	44.600	45.030	44.160	44.870	27.845	3,063,100
2009-10-19	44.710	45.200	44.130	44.650	27.709	3,591,000
2009-10-16	44.850	45.190	44.440	44.710	27.746	4,841,300
2009-10-15	46.600	46.600	45.610	45.800	28.422	5,445,700
2009-10-14	45.490	46.870	44.790	46.770	29.024	7,409,200
2009-10-13	44.450	44.940	43.520	44.530	27.634	5,975,700
2009-10-12	45.280	45.360	44.400	44.620	27.690	3,172,400
2009-10-09	44.130	45.000	44.110	44.700	27.740	3,928,800
2009-10-08	45.020	45.710	43.370	44.290	27.485	11,995,400
2009-10-07	45.600	46.380	45.150	45.730	28.317	5,666,500
2009-10-06	46.580	47.040	45.440	45.730	28.317	5,751,300
2009-10-05	44.900	46.680	44.450	46.240	28.633	5,136,500
2009-10-02	45.040	45.960	44.020	44.340	27.456	8,731,800
2009-10-01	48.430	48.570	46.290	46.330	28.689	6,968,100
2009-09-30	48.170	48.780	47.100	48.590	30.088	7,473,500
2009-09-29	47.090	48.550	46.660	47.990	29.716	6,969,400
2009-09-28	45.740	46.630	45.460	46.550	28.825	3,648,500
2009-09-25	44.760	45.870	44.290	45.290	28.045	4,297,200
2009-09-24	46.100	46.880	44.400	44.870	27.784	4,989,200
2009-09-23	46.290	47.440	45.950	45.980	28.472	3,638,000
2009-09-22	47.020	47.620	46.690	46.860	29.017	5,111,900
2009-09-21	45.480	46.550	45.000	46.340	28.695	4,888,100
2009-09-18	45.930	46.090	45.020	45.980	28.472	5,168,600
2009-09-17	46.700	46.920	44.630	45.650	28.267	5,832,100
2009-09-16	45.290	47.220	44.980	46.920	29.054	7,322,200
2009-09-15	43.060	45.860	43.000	45.190	27.983	10,133,700
2009-09-14	41.680	42.750	41.430	42.700	26.441	3,636,900
2009-09-11	41.440	42.950	41.180	42.230	26.150	5,342,700
2009-09-10	41.080	41.410	40.680	41.280	25.561	4,149,500
2009-09-09	40.160	41.460	40.120	41.250	25.543	4,097,400
2009-09-08	41.020	41.280	40.040	40.210	24.899	4,313,300
2009-09-04	39.890	40.730	39.690	40.460	25.054	3,120,600
2009-09-03	40.000	40.610	39.440	39.980	24.756	4,192,200
2009-09-02	40.240	41.110	39.470	39.470	24.441	5,172,600
2009-09-01	42.290	43.050	40.200	40.420	25.029	5,995,500
2009-08-31	42.100	42.850	41.740	42.590	26.373	3,547,000
2009-08-28	42.500	43.390	42.300	42.860	26.540	4,833,100
2009-08-27	41.800	42.500	41.140	42.230	26.150	3,219,400
2009-08-26	41.850	42.500	41.340	42.030	26.026	3,758,300
2009-08-25	41.270	42.360	41.260	42.020	26.020	7,238,600
2009-08-24	42.420	43.100	40.780	41.110	25.456	7,874,000
2009-08-21	42.010	43.000	41.380	42.860	26.540	5,193,500

← NewerPage 72 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.