Pnc Financial Services Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-19 | 64.490 | 65.690 | 62.880 | 63.500 | 37.354 | 5,105,700 |
| 2008-03-18 | 62.660 | 64.450 | 61.890 | 64.300 | 37.824 | 4,451,900 |
| 2008-03-17 | 58.800 | 62.280 | 57.010 | 61.600 | 36.236 | 5,462,300 |
| 2008-03-14 | 62.000 | 63.190 | 58.720 | 60.380 | 35.518 | 6,286,700 |
| 2008-03-13 | 60.100 | 62.340 | 59.340 | 61.920 | 36.424 | 4,443,200 |
| 2008-03-12 | 62.500 | 65.130 | 62.410 | 62.410 | 36.712 | 3,856,700 |
| 2008-03-11 | 59.720 | 63.220 | 59.720 | 63.040 | 37.083 | 3,620,000 |
| 2008-03-10 | 59.260 | 60.160 | 57.950 | 58.290 | 34.289 | 2,573,600 |
| 2008-03-07 | 57.800 | 60.220 | 57.080 | 59.320 | 34.895 | 4,673,600 |
| 2008-03-06 | 59.600 | 59.600 | 58.050 | 58.150 | 34.206 | 3,031,500 |
| 2008-03-05 | 60.370 | 61.860 | 59.410 | 60.010 | 35.301 | 3,169,700 |
| 2008-03-04 | 59.400 | 61.080 | 58.300 | 60.600 | 35.648 | 4,474,100 |
| 2008-03-03 | 61.250 | 61.400 | 59.500 | 60.070 | 35.336 | 3,034,300 |
| 2008-02-29 | 61.810 | 62.930 | 61.050 | 61.430 | 36.136 | 4,940,800 |
| 2008-02-28 | 62.860 | 63.290 | 61.980 | 62.800 | 36.942 | 3,726,700 |
| 2008-02-27 | 62.620 | 64.700 | 62.340 | 63.600 | 37.412 | 2,354,500 |
| 2008-02-26 | 62.820 | 63.960 | 62.530 | 63.370 | 37.277 | 1,924,400 |
| 2008-02-25 | 62.750 | 63.420 | 61.310 | 63.240 | 37.201 | 3,011,700 |
| 2008-02-22 | 62.030 | 63.070 | 60.730 | 62.970 | 37.042 | 2,568,200 |
| 2008-02-21 | 63.240 | 63.580 | 61.660 | 61.830 | 36.371 | 1,753,100 |
| 2008-02-20 | 61.800 | 63.270 | 61.160 | 63.030 | 37.077 | 3,041,000 |
| 2008-02-19 | 64.170 | 64.830 | 62.140 | 62.390 | 36.701 | 3,108,300 |
| 2008-02-15 | 62.700 | 63.640 | 61.680 | 63.560 | 37.389 | 2,667,800 |
| 2008-02-14 | 63.470 | 64.430 | 62.200 | 62.760 | 36.918 | 2,440,400 |
| 2008-02-13 | 64.250 | 64.580 | 62.490 | 63.570 | 37.395 | 2,586,300 |
| 2008-02-12 | 62.990 | 64.360 | 62.560 | 63.730 | 37.489 | 2,983,200 |
| 2008-02-11 | 63.150 | 63.340 | 61.790 | 62.370 | 36.689 | 2,343,100 |
| 2008-02-08 | 64.080 | 64.370 | 62.500 | 63.290 | 37.230 | 2,302,700 |
| 2008-02-07 | 63.310 | 64.910 | 62.980 | 64.480 | 37.930 | 3,716,700 |
| 2008-02-06 | 63.530 | 64.690 | 62.470 | 63.570 | 37.395 | 4,084,400 |
| 2008-02-05 | 63.360 | 64.440 | 62.430 | 63.220 | 37.189 | 3,228,100 |
| 2008-02-04 | 65.560 | 65.960 | 63.870 | 64.370 | 37.865 | 2,713,400 |
| 2008-02-01 | 65.770 | 67.230 | 65.010 | 66.420 | 39.071 | 3,996,000 |
| 2008-01-31 | 61.330 | 66.240 | 61.310 | 65.600 | 38.589 | 4,500,800 |
| 2008-01-30 | 63.760 | 65.600 | 62.360 | 63.190 | 37.171 | 4,087,100 |
| 2008-01-29 | 62.290 | 64.040 | 62.050 | 64.030 | 37.665 | 4,817,700 |
| 2008-01-28 | 60.620 | 61.910 | 59.850 | 61.700 | 36.295 | 3,626,100 |
| 2008-01-25 | 62.700 | 65.000 | 60.060 | 60.660 | 35.683 | 5,526,500 |
| 2008-01-24 | 60.350 | 62.220 | 60.350 | 61.980 | 36.459 | 6,825,100 |
| 2008-01-23 | 53.100 | 60.880 | 53.100 | 60.000 | 35.295 | 8,394,700 |
| 2008-01-22 | 54.490 | 58.890 | 54.490 | 57.210 | 33.654 | 8,291,400 |
| 2008-01-18 | 56.910 | 57.850 | 55.630 | 57.370 | 33.748 | 5,538,800 |
| 2008-01-17 | 60.600 | 61.450 | 56.490 | 56.630 | 33.312 | 4,668,600 |
| 2008-01-16 | 59.320 | 61.830 | 59.230 | 60.990 | 35.877 | 4,305,500 |
| 2008-01-15 | 61.000 | 61.000 | 59.500 | 59.540 | 35.024 | 3,890,400 |
| 2008-01-14 | 62.910 | 63.060 | 61.360 | 61.800 | 36.354 | 2,306,200 |
| 2008-01-11 | 62.090 | 63.660 | 61.330 | 62.520 | 36.777 | 3,569,900 |
| 2008-01-10 | 61.750 | 63.770 | 60.810 | 62.540 | 36.789 | 4,686,500 |
| 2008-01-09 | 61.430 | 62.160 | 59.520 | 62.100 | 36.530 | 3,899,300 |
| 2008-01-08 | 63.910 | 65.010 | 61.350 | 61.480 | 35.795 | 3,462,100 |
| 2008-01-07 | 63.050 | 64.030 | 61.660 | 63.470 | 36.953 | 2,774,500 |
| 2008-01-04 | 63.320 | 63.570 | 62.450 | 62.550 | 36.418 | 3,029,200 |
| 2008-01-03 | 64.820 | 65.170 | 63.650 | 64.000 | 37.262 | 2,072,900 |
| 2008-01-02 | 65.510 | 66.180 | 64.530 | 64.730 | 37.687 | 2,212,600 |
← NewerPage 79 of 79 · 4,734 trading days
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.
