Pnc Financial Services Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	42.160	47.470	41.930	46.980	28.505	8,375,200
2008-12-02	44.380	45.320	42.040	43.260	26.248	8,393,700
2008-12-01	50.610	51.310	43.570	44.270	26.861	5,574,500
2008-11-28	52.330	52.770	50.490	52.770	32.018	2,096,200
2008-11-26	51.050	52.770	48.670	52.410	31.800	4,847,500
2008-11-25	50.480	52.490	49.850	52.170	31.654	6,541,100
2008-11-24	44.780	49.510	43.200	48.550	29.457	7,628,300
2008-11-21	45.750	47.010	39.090	43.690	26.509	12,001,400
2008-11-20	49.250	50.090	44.000	44.770	27.164	11,607,800
2008-11-19	55.110	56.470	49.500	49.830	30.234	10,853,400
2008-11-18	59.080	59.870	54.150	55.450	33.644	11,185,400
2008-11-17	61.500	63.290	59.010	59.190	35.913	5,467,600
2008-11-14	64.970	67.390	62.070	62.340	37.824	4,603,000
2008-11-13	62.390	67.400	59.440	66.120	40.118	6,938,400
2008-11-12	64.000	64.110	61.140	61.660	37.412	5,142,200
2008-11-11	66.000	67.250	62.870	64.030	38.850	5,065,500
2008-11-10	67.660	68.950	65.960	66.770	40.512	3,768,500
2008-11-07	68.420	68.420	65.070	67.320	40.846	5,354,500
2008-11-06	68.030	72.990	66.870	67.740	41.101	11,240,200
2008-11-05	71.620	74.680	68.050	68.340	41.465	7,313,100
2008-11-04	69.360	73.150	68.230	72.630	44.068	6,993,500
2008-11-03	66.800	68.800	65.700	68.370	41.483	3,565,800
2008-10-31	64.210	66.980	63.150	66.670	40.452	5,365,200
2008-10-30	65.790	66.180	63.160	64.470	39.117	5,330,100
2008-10-29	64.610	66.770	61.530	62.820	38.116	7,172,300
2008-10-28	60.570	65.490	58.270	65.440	39.705	7,229,300
2008-10-27	58.600	61.840	57.410	58.630	35.573	9,079,700
2008-10-24	42.510	61.000	42.510	58.880	35.725	16,126,800
2008-10-23	55.840	57.060	54.060	56.880	34.512	4,958,000
2008-10-22	58.130	59.340	54.520	55.620	33.747	4,487,900
2008-10-21	58.700	60.960	58.640	58.990	35.792	2,702,700
2008-10-20	57.030	60.050	56.870	59.660	36.198	3,380,200
2008-10-17	59.760	62.210	57.420	57.940	35.155	4,132,100
2008-10-16	60.370	63.100	57.000	61.400	37.254	7,650,800
2008-10-15	61.750	64.500	60.010	61.500	37.315	6,621,100
2008-10-14	69.280	69.310	58.460	63.040	38.249	12,541,800
2008-10-13	71.020	72.470	64.740	68.350	41.471	6,261,400
2008-10-10	57.590	68.000	56.350	68.000	41.259	8,589,300
2008-10-09	68.010	68.900	59.850	59.850	36.314	6,746,000
2008-10-08	67.400	72.300	63.530	67.750	41.107	4,939,600
2008-10-07	76.120	76.190	69.300	69.300	41.647	3,912,900
2008-10-06	73.000	77.860	71.090	75.400	45.313	4,826,600
2008-10-03	78.750	80.000	74.150	74.150	44.562	3,847,700
2008-10-02	78.500	79.000	76.090	77.680	46.683	3,643,500
2008-10-01	75.000	79.000	73.100	77.400	46.515	4,290,600
2008-09-30	71.410	78.000	68.030	74.700	44.892	4,191,800
2008-09-29	75.000	77.990	68.000	68.000	40.866	5,947,200
2008-09-26	71.750	77.440	70.520	75.500	45.373	4,199,800
2008-09-25	72.510	74.660	71.970	72.300	43.450	2,792,900
2008-09-24	73.450	75.950	72.540	72.810	43.756	3,928,100
2008-09-23	75.000	77.710	71.680	71.680	43.077	2,704,000
2008-09-22	81.110	81.110	75.030	75.600	45.433	3,576,000
2008-09-19	86.010	87.990	78.580	81.210	48.804	9,236,600
2008-09-18	73.810	80.000	66.260	79.000	47.476	13,849,200
2008-09-17	75.100	76.340	70.190	71.960	43.246	9,199,000
2008-09-16	68.500	76.800	67.750	76.780	46.142	9,705,000
2008-09-15	70.510	74.490	69.650	70.420	42.320	7,650,100
2008-09-12	71.750	73.560	71.410	72.970	43.853	6,183,300
2008-09-11	69.060	73.290	68.660	73.020	43.883	6,446,700
2008-09-10	71.660	73.210	69.770	70.860	42.584	6,896,900

← NewerPage 76 of 79 · 4,734 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.