Pnc Financial Services Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	40.020	41.840	40.020	41.710	25.828	4,687,500
2009-08-19	39.710	40.110	39.390	39.940	24.732	4,117,900
2009-08-18	40.280	40.870	40.000	40.310	24.961	3,596,400
2009-08-17	40.750	40.890	39.660	39.900	24.707	4,517,800
2009-08-14	42.190	42.490	41.180	41.850	25.914	3,851,300
2009-08-13	41.880	42.690	41.250	42.540	26.342	5,748,300
2009-08-12	40.740	41.840	40.200	41.160	25.487	6,779,700
2009-08-11	42.560	42.580	40.380	40.790	25.258	6,088,900
2009-08-10	43.640	44.140	42.290	42.860	26.540	4,347,400
2009-08-07	41.810	44.760	41.420	44.230	27.388	9,604,400
2009-08-06	41.800	42.170	40.390	41.220	25.524	7,497,500
2009-08-05	38.720	41.840	38.220	41.220	25.524	11,339,800
2009-08-04	37.740	38.800	37.090	38.570	23.883	6,239,700
2009-08-03	37.230	38.200	36.950	37.960	23.506	6,622,400
2009-07-31	35.450	36.660	34.960	36.660	22.701	6,057,900
2009-07-30	35.760	36.500	35.360	35.550	22.013	5,661,300
2009-07-29	36.230	36.250	34.730	35.240	21.821	6,295,600
2009-07-28	34.620	36.640	34.500	36.500	22.602	8,508,500
2009-07-27	34.050	34.990	33.060	34.940	21.636	9,116,900
2009-07-24	35.430	35.430	33.900	34.170	21.159	9,081,300
2009-07-23	36.170	37.250	34.510	35.790	22.162	18,200,000
2009-07-22	37.040	37.500	35.900	37.410	23.165	12,489,400
2009-07-21	38.350	38.350	36.060	37.720	23.357	6,125,600
2009-07-20	37.860	38.380	37.190	38.170	23.636	4,362,500
2009-07-17	38.710	39.500	37.050	37.680	23.332	7,245,300
2009-07-16	38.490	39.300	37.780	38.740	23.989	5,405,700
2009-07-15	37.540	39.690	37.370	38.880	24.075	8,053,500
2009-07-14	37.800	38.020	36.430	36.700	22.725	6,471,500
2009-07-13	36.490	37.980	35.930	37.940	23.493	6,398,400
2009-07-10	36.010	36.490	35.370	35.740	22.131	4,052,000
2009-07-09	36.770	37.100	36.290	36.580	22.651	4,405,100
2009-07-08	37.600	37.780	35.170	36.350	22.447	7,382,500
2009-07-07	37.450	38.770	37.170	37.500	23.157	5,138,100
2009-07-06	36.520	38.110	36.520	37.600	23.219	5,847,300
2009-07-02	37.940	38.180	36.630	36.890	22.780	5,421,500
2009-07-01	39.030	39.470	38.210	38.310	23.657	4,678,400
2009-06-30	39.640	40.090	38.470	38.810	23.966	4,800,100
2009-06-29	39.660	40.170	38.670	39.580	24.441	4,861,700
2009-06-26	40.190	40.650	39.400	39.400	24.330	6,538,400
2009-06-25	39.750	40.300	39.010	40.220	24.837	5,364,100
2009-06-24	39.360	40.380	39.220	40.050	24.732	5,112,600
2009-06-23	38.980	39.890	38.280	39.190	24.201	4,762,800
2009-06-22	39.590	40.410	38.500	38.500	23.774	7,336,800
2009-06-19	39.940	40.870	39.380	40.180	24.812	13,171,200
2009-06-18	38.180	39.650	38.180	39.530	24.410	5,358,400
2009-06-17	39.400	39.470	37.300	37.990	23.459	8,529,900
2009-06-16	40.880	41.250	39.380	39.390	24.324	8,079,000
2009-06-15	41.000	41.950	40.300	40.560	25.047	6,112,700
2009-06-12	42.170	42.670	41.000	41.340	25.528	6,179,000
2009-06-11	42.150	43.310	41.880	42.430	26.201	6,157,500
2009-06-10	44.740	44.740	41.050	41.800	25.812	7,991,800
2009-06-09	43.730	44.370	42.860	44.180	27.282	5,698,800
2009-06-08	41.580	44.170	41.440	43.380	26.788	7,263,700
2009-06-05	43.940	43.940	41.440	42.020	25.948	6,803,200
2009-06-04	40.890	43.820	40.780	43.700	26.986	7,635,000
2009-06-03	41.710	42.330	39.950	40.330	24.904	8,004,000
2009-06-02	44.280	44.860	41.260	41.870	25.855	10,658,900
2009-06-01	46.290	46.400	43.810	44.340	27.381	8,329,700
2009-05-29	43.850	45.550	42.770	45.550	28.128	7,158,300
2009-05-28	41.770	43.660	41.250	43.660	26.961	6,977,900

← NewerPage 73 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.