Pnc Financial Services Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	44.080	44.500	40.960	41.110	25.386	8,082,000
2009-05-26	40.860	43.500	40.520	43.250	26.708	7,200,500
2009-05-22	41.670	41.900	40.470	41.180	25.429	3,938,300
2009-05-21	41.420	41.800	40.000	41.180	25.429	7,663,400
2009-05-20	44.590	44.900	41.650	42.060	25.973	6,983,000
2009-05-19	44.770	45.490	43.260	43.260	26.714	6,223,600
2009-05-18	42.890	45.780	42.590	44.580	27.529	8,243,200
2009-05-15	43.310	44.140	41.550	41.790	25.806	8,064,400
2009-05-14	40.890	44.690	40.360	43.120	26.627	18,105,500
2009-05-13	44.130	45.070	41.990	42.200	26.059	9,129,000
2009-05-12	47.390	47.430	43.140	44.790	27.659	13,036,700
2009-05-11	51.700	52.000	46.680	46.680	28.826	13,681,600
2009-05-08	46.190	53.220	45.300	53.080	32.778	21,646,800
2009-05-07	48.610	51.460	43.160	44.470	27.461	18,367,400
2009-05-06	43.500	48.080	43.020	47.460	29.307	13,395,600
2009-05-05	42.000	43.010	41.410	42.400	26.183	6,090,700
2009-05-04	38.450	43.440	38.000	43.250	26.708	12,255,300
2009-05-01	39.520	39.830	37.090	37.820	23.355	8,997,200
2009-04-30	40.930	41.210	39.430	39.700	24.515	9,057,400
2009-04-29	40.700	41.620	39.530	40.240	24.849	9,697,600
2009-04-28	39.900	41.420	39.670	40.450	24.979	7,053,100
2009-04-27	41.860	42.810	40.660	41.230	25.460	7,968,100
2009-04-24	40.840	44.250	39.140	43.220	26.689	20,375,100
2009-04-23	40.560	41.490	37.810	40.930	25.275	20,396,700
2009-04-22	39.270	42.700	37.880	38.060	23.503	15,480,100
2009-04-21	34.960	40.500	34.210	40.400	24.948	16,370,100
2009-04-20	39.700	40.190	36.880	36.880	22.774	12,753,100
2009-04-17	38.870	42.980	37.250	41.600	25.689	15,198,300
2009-04-16	39.890	39.890	37.520	39.060	24.120	11,687,600
2009-04-15	36.620	39.390	36.000	39.130	24.163	10,707,400
2009-04-14	39.130	40.580	36.300	36.690	22.657	12,027,100
2009-04-13	37.620	40.900	37.130	40.300	24.886	11,244,200
2009-04-09	34.860	38.970	34.130	38.480	23.762	16,855,900
2009-04-08	32.050	32.230	30.330	31.980	19.748	7,126,700
2009-04-07	32.590	32.950	31.490	31.770	19.557	8,956,600
2009-04-06	34.110	34.250	32.540	33.810	20.813	10,142,600
2009-04-03	31.470	35.800	31.360	35.800	22.038	11,689,900
2009-04-02	32.010	33.000	30.820	32.240	19.846	12,643,700
2009-04-01	28.640	30.590	27.500	30.500	18.775	9,044,100
2009-03-31	27.660	29.700	26.950	29.290	18.030	11,904,600
2009-03-30	28.770	29.200	26.500	26.720	16.448	11,034,400
2009-03-27	31.120	32.470	30.200	30.320	18.664	10,955,400
2009-03-26	32.840	33.160	31.000	31.450	19.360	11,362,700
2009-03-25	32.830	34.090	29.710	32.390	19.938	12,623,200
2009-03-24	31.660	34.690	31.370	32.320	19.895	16,380,400
2009-03-23	29.100	32.840	28.100	32.730	20.148	15,043,600
2009-03-20	29.210	29.210	26.570	26.920	16.571	12,180,300
2009-03-19	32.250	32.250	28.430	28.670	17.649	12,477,800
2009-03-18	27.700	31.500	27.580	31.470	19.372	16,768,700
2009-03-17	27.250	28.510	26.070	28.510	17.550	14,354,600
2009-03-16	28.540	29.750	27.070	27.320	16.817	13,519,800
2009-03-13	28.260	28.460	25.790	28.150	17.328	14,832,600
2009-03-12	24.650	28.780	23.750	28.550	17.575	16,805,400
2009-03-11	25.130	28.350	24.260	24.800	15.266	26,137,600
2009-03-10	21.660	25.180	21.300	24.710	15.211	20,949,700
2009-03-09	17.920	20.750	17.560	19.720	12.139	18,749,600
2009-03-06	20.000	21.050	16.200	18.510	11.394	24,905,400
2009-03-05	22.470	23.000	19.800	20.000	12.312	17,407,200
2009-03-04	25.530	25.830	22.020	23.260	14.318	17,439,800
2009-03-03	26.660	26.680	24.410	24.820	15.279	10,813,200

← NewerPage 74 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.