Pnc Financial Services Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	26.920	27.800	25.210	26.120	16.079	11,794,200
2009-02-27	28.340	29.490	26.610	27.340	16.830	10,310,900
2009-02-26	30.260	32.220	29.330	29.740	18.307	12,372,600
2009-02-25	27.710	30.760	26.100	29.300	18.036	15,344,700
2009-02-24	24.850	28.540	23.540	28.500	17.544	18,758,300
2009-02-23	24.240	25.960	23.860	24.610	15.149	13,451,400
2009-02-20	22.410	24.000	21.040	23.230	14.300	17,344,700
2009-02-19	26.400	26.570	23.840	24.100	14.835	12,333,000
2009-02-18	27.000	27.000	24.470	25.600	15.759	11,216,100
2009-02-17	26.580	26.960	25.450	26.470	16.294	13,140,400
2009-02-13	30.160	31.180	28.070	28.200	17.359	11,623,100
2009-02-12	31.620	31.950	28.880	31.070	19.126	10,710,000
2009-02-11	30.600	33.100	30.080	32.940	20.277	8,655,000
2009-02-10	33.150	34.000	29.590	29.830	18.363	12,920,400
2009-02-09	32.780	33.520	31.870	33.510	20.628	8,174,900
2009-02-06	30.570	33.190	29.810	32.570	20.049	10,636,000
2009-02-05	27.980	30.850	26.380	29.830	18.363	12,999,200
2009-02-04	30.200	31.390	28.250	28.830	17.747	13,863,500
2009-02-03	33.070	33.400	26.500	29.850	18.375	27,162,000
2009-02-02	31.900	32.370	30.630	32.180	19.809	8,636,300
2009-01-30	34.590	36.020	31.970	32.520	20.018	8,853,600
2009-01-29	36.080	37.000	34.000	34.220	21.065	8,896,300
2009-01-28	35.870	37.560	35.440	37.340	22.986	13,641,900
2009-01-27	31.760	32.300	30.140	32.150	19.791	7,923,200
2009-01-26	31.320	33.100	29.720	30.470	18.757	9,281,800
2009-01-23	28.610	30.490	28.010	30.270	18.633	8,635,700
2009-01-22	29.180	32.120	27.520	29.620	18.233	15,005,000
2009-01-21	24.510	30.360	24.310	30.160	18.566	35,719,800
2009-01-20	34.880	36.360	21.310	22.000	13.543	35,098,600
2009-01-16	42.990	43.120	36.030	37.540	23.109	13,488,900
2009-01-15	43.310	43.860	40.280	41.650	25.639	8,713,400
2009-01-14	44.710	45.100	42.960	43.420	26.728	6,026,800
2009-01-13	45.560	46.150	44.860	46.020	27.922	5,965,400
2009-01-12	47.380	48.740	45.170	45.990	27.904	10,186,900
2009-01-09	49.240	49.400	47.000	47.350	28.729	6,701,600
2009-01-08	48.490	49.280	47.790	48.950	29.700	6,230,500
2009-01-07	48.160	49.790	47.850	48.310	29.312	6,671,800
2009-01-06	48.500	50.420	47.230	48.640	29.512	6,427,000
2009-01-05	48.100	49.220	47.270	48.100	29.184	5,028,400
2009-01-02	48.490	49.210	47.170	48.590	29.482	4,229,000
2008-12-31	46.310	49.420	46.110	49.000	29.731	8,199,700
2008-12-30	43.720	46.480	43.540	46.180	28.020	3,304,400
2008-12-29	43.870	43.950	42.670	43.690	26.509	2,366,300
2008-12-26	43.940	44.120	43.190	43.720	26.527	1,342,200
2008-12-24	43.950	43.950	42.410	43.550	26.424	1,203,300
2008-12-23	43.080	43.560	42.010	43.010	26.096	3,398,400
2008-12-22	44.490	45.130	42.330	42.680	25.896	3,870,800
2008-12-19	44.610	46.120	44.020	44.390	26.933	5,804,300
2008-12-18	46.520	47.370	43.560	44.460	26.976	5,409,100
2008-12-17	48.450	49.410	45.710	45.980	27.898	7,094,700
2008-12-16	47.220	49.290	46.110	49.200	29.852	9,097,900
2008-12-15	49.260	49.910	44.640	46.000	27.910	6,386,800
2008-12-12	46.430	49.630	45.570	49.160	29.828	5,285,900
2008-12-11	51.900	53.490	46.330	46.650	28.305	7,103,900
2008-12-10	52.800	54.000	51.360	52.690	31.969	5,325,500
2008-12-09	54.720	57.500	51.590	52.120	31.624	9,510,700
2008-12-08	53.960	55.820	52.160	55.750	33.826	5,922,000
2008-12-05	47.100	52.710	46.680	52.480	31.842	6,832,400
2008-12-04	45.980	51.050	45.310	47.820	29.015	6,831,400
2008-12-03	42.160	47.470	41.930	46.980	28.505	8,375,200

← NewerPage 75 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.