Pnc Financial Services Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	75.830	76.860	72.790	72.850	43.780	5,910,000
2008-09-08	76.640	77.930	74.210	76.780	46.142	8,462,800
2008-09-05	72.140	74.560	71.100	74.290	44.646	5,003,100
2008-09-04	73.890	74.160	72.640	72.750	43.720	4,540,600
2008-09-03	73.130	74.260	72.290	74.120	44.544	3,308,000
2008-09-02	72.840	73.960	72.450	73.440	44.135	2,963,700
2008-08-29	71.320	72.500	71.020	71.950	43.240	2,345,900
2008-08-28	70.820	72.160	70.130	71.970	43.252	2,116,800
2008-08-27	69.230	70.950	68.850	70.240	42.212	1,834,300
2008-08-26	69.000	69.530	67.860	69.410	41.713	3,198,600
2008-08-25	71.260	71.410	69.040	69.050	41.497	2,916,200
2008-08-22	71.750	72.220	69.900	71.960	43.246	3,743,900
2008-08-21	68.940	70.790	68.110	70.240	42.212	3,064,600
2008-08-20	68.920	70.260	67.360	69.780	41.935	4,196,200
2008-08-19	68.610	69.810	67.820	68.720	41.298	3,574,600
2008-08-18	71.930	71.930	69.430	69.980	42.056	3,343,600
2008-08-15	70.900	73.000	70.770	71.750	43.119	3,504,400
2008-08-14	69.500	70.990	69.280	70.480	42.356	3,446,600
2008-08-13	69.990	71.030	68.910	70.080	42.116	5,739,500
2008-08-12	72.120	73.510	69.900	70.530	42.386	4,714,400
2008-08-11	72.520	73.850	71.110	73.110	43.937	5,123,900
2008-08-08	68.990	72.140	68.990	71.660	43.065	4,490,500
2008-08-07	72.430	72.980	68.540	69.390	41.701	8,266,200
2008-08-06	73.220	74.440	72.350	73.280	44.039	5,950,100
2008-08-05	72.280	73.800	70.740	73.630	44.249	5,344,000
2008-08-04	71.560	72.440	69.380	71.640	43.053	4,284,700
2008-08-01	71.340	72.180	69.570	71.810	43.155	3,326,700
2008-07-31	70.330	72.750	70.330	71.290	42.843	4,173,700
2008-07-30	71.590	72.950	69.830	71.960	43.246	6,442,600
2008-07-29	66.370	71.280	66.190	71.280	42.837	6,439,100
2008-07-28	67.910	69.500	65.900	66.160	39.760	5,477,900
2008-07-25	68.240	70.000	66.860	67.830	40.764	4,701,300
2008-07-24	69.560	70.390	67.710	67.940	40.830	7,920,300
2008-07-23	70.410	71.710	68.000	69.660	41.863	8,433,800
2008-07-22	63.360	70.470	62.360	70.180	42.176	7,977,500
2008-07-21	65.800	65.870	63.160	63.690	38.276	4,621,400
2008-07-18	65.490	66.030	63.420	64.980	39.051	6,268,300
2008-07-17	60.750	65.750	60.560	65.750	39.514	13,444,600
2008-07-16	51.300	58.400	50.130	57.910	34.802	9,436,200
2008-07-15	51.220	52.990	49.010	49.870	29.970	8,593,200
2008-07-14	57.400	57.400	52.010	52.050	31.280	7,848,000
2008-07-11	54.930	58.100	53.690	56.580	34.003	5,927,300
2008-07-10	55.290	56.890	54.260	55.910	33.600	4,300,000
2008-07-09	58.290	58.290	55.260	55.350	33.264	4,685,300
2008-07-08	54.460	58.490	53.770	58.410	34.706	4,905,500
2008-07-07	56.030	56.480	53.440	54.430	32.341	4,675,200
2008-07-03	57.400	58.150	55.530	55.690	33.090	2,183,200
2008-07-02	58.070	59.240	57.020	57.030	33.886	4,588,700
2008-07-01	56.490	58.370	55.400	57.590	34.219	5,486,200
2008-06-30	58.210	58.430	56.830	57.100	33.927	3,737,700
2008-06-27	58.050	58.830	57.590	58.000	34.462	3,576,500
2008-06-26	57.990	59.030	57.150	57.780	34.332	4,119,000
2008-06-25	59.000	61.060	58.400	58.680	34.866	4,531,200
2008-06-24	57.080	59.330	56.140	58.820	34.949	3,988,200
2008-06-23	58.050	58.050	56.030	56.550	33.601	3,184,700
2008-06-20	55.540	59.120	55.220	57.860	34.379	6,183,900
2008-06-19	57.290	58.190	56.360	57.850	34.373	6,203,000
2008-06-18	57.550	58.100	56.410	57.350	34.076	4,407,700
2008-06-17	61.120	61.980	58.140	58.140	34.545	2,972,800
2008-06-16	58.990	61.180	58.230	60.500	35.948	3,887,100

← NewerPage 77 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.