Pnc Financial Services Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	60.430	60.520	58.070	59.510	35.359	4,071,700
2008-06-12	59.020	60.940	58.090	59.730	35.490	4,261,600
2008-06-11	59.980	60.180	58.000	58.460	34.736	3,531,400
2008-06-10	59.470	62.000	59.200	60.280	35.817	3,108,200
2008-06-09	61.090	61.710	59.220	59.860	35.567	3,396,000
2008-06-06	62.380	62.380	60.890	60.980	36.233	3,303,000
2008-06-05	62.200	63.080	61.910	63.030	37.451	2,432,200
2008-06-04	63.150	64.210	61.530	62.090	36.892	2,935,100
2008-06-03	63.900	64.440	62.330	63.320	37.623	2,223,100
2008-06-02	64.150	64.150	62.770	63.380	37.659	2,130,900
2008-05-30	65.850	65.850	63.930	64.250	38.176	2,548,400
2008-05-29	64.970	65.940	64.700	65.430	38.877	2,651,100
2008-05-28	66.060	66.160	63.950	64.980	38.610	2,043,400
2008-05-27	65.410	66.350	65.150	65.930	39.174	1,651,600
2008-05-23	66.200	66.320	65.290	65.350	38.829	1,206,000
2008-05-22	65.710	67.010	65.390	66.690	39.626	1,827,000
2008-05-21	66.720	67.410	65.570	65.720	39.049	2,171,000
2008-05-20	66.650	66.930	66.130	66.520	39.525	2,083,400
2008-05-19	68.140	68.920	67.100	67.240	39.952	1,761,000
2008-05-16	69.370	69.370	67.300	67.960	40.380	2,049,800
2008-05-15	67.870	69.390	67.500	69.390	41.230	1,609,300
2008-05-14	67.700	68.370	67.520	67.970	40.386	1,430,200
2008-05-13	68.040	68.470	67.330	67.520	40.119	1,742,600
2008-05-12	67.400	68.060	67.090	68.060	40.440	1,583,300
2008-05-09	66.180	68.220	65.700	67.010	39.816	2,058,300
2008-05-08	68.930	69.170	67.390	67.940	40.368	1,794,200
2008-05-07	70.390	71.100	68.560	68.780	40.867	2,522,100
2008-05-06	69.260	70.950	68.770	70.630	41.967	2,315,300
2008-05-05	70.370	70.660	69.450	70.080	41.640	1,440,200
2008-05-02	72.300	73.000	70.150	70.650	41.979	2,280,400
2008-05-01	69.500	72.170	69.360	71.740	42.626	3,270,700
2008-04-30	68.750	70.420	68.420	69.350	41.206	3,297,900
2008-04-29	69.590	70.210	68.560	68.740	40.844	1,838,200
2008-04-28	70.550	70.550	69.460	69.570	41.337	2,369,400
2008-04-25	68.750	70.680	68.210	70.570	41.931	2,155,100
2008-04-24	66.520	68.980	66.320	68.550	40.731	2,558,900
2008-04-23	65.900	67.250	65.890	66.180	39.323	2,996,100
2008-04-22	64.970	66.100	64.370	65.730	39.055	2,374,200
2008-04-21	66.120	66.510	64.820	65.290	38.794	1,996,800
2008-04-18	67.720	68.840	66.010	66.500	39.513	2,861,800
2008-04-17	63.600	66.750	63.110	66.150	39.305	3,070,600
2008-04-16	63.730	65.510	63.500	65.390	38.853	2,980,800
2008-04-15	62.470	64.030	62.140	62.640	37.219	3,589,100
2008-04-14	64.090	64.130	61.760	61.820	36.732	3,515,100
2008-04-11	63.940	65.720	63.000	64.240	38.170	3,033,100
2008-04-10	65.680	65.790	63.970	64.700	38.443	3,336,600
2008-04-09	66.530	67.960	65.930	66.120	38.895	3,160,100
2008-04-08	67.730	68.110	66.440	66.880	39.342	2,068,200
2008-04-07	68.090	69.370	67.810	68.080	40.048	1,903,900
2008-04-04	68.520	68.620	67.390	67.730	39.842	3,392,900
2008-04-03	68.410	69.340	67.420	68.500	40.295	2,465,700
2008-04-02	69.500	70.760	68.830	69.080	40.636	2,863,100
2008-04-01	66.640	69.610	66.640	69.510	40.889	3,730,600
2008-03-31	65.660	67.050	65.300	65.570	38.571	2,800,300
2008-03-28	67.980	68.040	65.570	65.810	38.712	3,657,600
2008-03-27	67.000	69.800	65.680	67.780	39.871	6,465,000
2008-03-26	67.350	67.790	66.190	66.490	39.112	4,859,500
2008-03-25	68.000	68.880	67.210	67.830	39.901	4,043,600
2008-03-24	66.750	71.200	66.750	68.810	40.477	4,905,800
2008-03-20	64.000	67.920	63.750	67.510	39.712	5,099,800

← NewerPage 78 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.