PNC Financial Services Group, I ( PNC) - Price History

Monthly price history for PNC (PNC Financial Services Group, I)

DateAdjusted priceReal price
February 2025 $195.43 $195.43
January 2025 $200.10 $200.10
December 2024 $192.85 $192.85
November 2024 $214.72 $214.72
October 2024 $188.27 $188.27
September 2024 $183.31 $184.85
August 2024 $183.55 $185.09
July 2024 $179.59 $181.10
June 2024 $152.72 $155.48
May 2024 $154.60 $157.39
April 2024 $150.54 $153.26
March 2024 $157.14 $161.60
February 2024 $143.14 $147.20
January 2024 $147.04 $151.21
December 2023 $149.04 $154.85
November 2023 $128.94 $133.96
October 2023 $110.18 $114.47
September 2023 $116.62 $122.77
August 2023 $114.68 $120.73
July 2023 $130.03 $136.89
June 2023 $118.21 $125.95
May 2023 $108.71 $115.83
April 2023 $122.24 $130.25
March 2023 $117.82 $127.10
February 2023 $146.39 $157.92
January 2023 $153.35 $165.43
December 2022 $145.11 $157.94
November 2022 $154.59 $168.26
October 2022 $148.68 $161.83
September 2022 $135.93 $149.42
August 2022 $143.74 $158
July 2022 $150.96 $165.94
June 2022 $142.18 $157.77
May 2022 $158.08 $175.41
April 2022 $149.69 $166.10
March 2022 $164.87 $184.45
February 2022 $178.10 $199.25
January 2022 $184.13 $205.99
December 2021 $178.25 $200.52
November 2021 $175.12 $197
October 2021 $187.59 $211.03
September 2021 $172.83 $195.64
August 2021 $168.82 $191.10
July 2021 $161.15 $182.41
June 2021 $167.40 $190.76
May 2021 $170.84 $194.68
April 2021 $164.06 $186.95
March 2021 $152.95 $175.41
February 2021 $146.80 $168.36
January 2021 $125.14 $143.52
December 2020 $128.99 $149
November 2020 $119.53 $138.07
October 2020 $96.86 $111.88
September 2020 $94.16 $109.91
August 2020 $95.26 $111.20
July 2020 $91.38 $106.67
June 2020 $89.13 $105.21
May 2020 $96.62 $114.04
April 2020 $90.37 $106.67
March 2020 $80.16 $95.72
February 2020 $105.85 $126.40
January 2020 $124.40 $148.55
December 2019 $132.68 $159.63
November 2019 $127.34 $153.21
October 2019 $121.93 $146.70
September 2019 $115.55 $140.16
August 2019 $106.29 $128.93
July 2019 $117.81 $142.90
June 2019 $112.24 $137.28
May 2019 $104.05 $127.26
April 2019 $111.96 $136.93
March 2019 $99.57 $122.66
February 2019 $102.30 $126.02
January 2019 $99.58 $122.67
December 2018 $94.16 $116.91
November 2018 $109.36 $135.78
October 2018 $103.49 $128.49
September 2018 $108.86 $136.19
August 2018 $114.73 $143.54
July 2018 $115.76 $144.83
June 2018 $107.25 $135.10
May 2018 $113.84 $143.41
April 2018 $115.59 $145.61
March 2018 $119.47 $151.24
February 2018 $124.54 $157.66
January 2018 $124.82 $158.02
December 2017 $113.42 $144.29
November 2017 $110.48 $140.56
October 2017 $107.52 $136.79
September 2017 $105.34 $134.77
August 2017 $98.02 $125.41
July 2017 $100.67 $128.80
June 2017 $97.02 $124.87
May 2017 $92.23 $118.70
April 2017 $93.05 $119.75
March 2017 $92.99 $120.24
February 2017 $98.40 $127.23
January 2017 $93.16 $120.46
December 2016 $90.04 $116.96
November 2016 $85.10 $110.54
October 2016 $73.60 $95.60
September 2016 $68.94 $90.09
August 2016 $68.94 $90.10
July 2016 $63.24 $82.65
June 2016 $61.86 $81.39
May 2016 $68.21 $89.74
April 2016 $66.72 $87.78
March 2016 $63.88 $84.57
February 2016 $61.42 $81.31
January 2016 $65.45 $86.65
December 2015 $71.57 $95.31
November 2015 $71.72 $95.51
October 2015 $67.78 $90.26
September 2015 $66.60 $89.20
August 2015 $68.04 $91.12
July 2015 $73.31 $98.18
June 2015 $71.04 $95.65
May 2015 $71.07 $95.69
April 2015 $68.13 $91.73
March 2015 $68.87 $93.24
February 2015 $67.93 $91.96
January 2015 $62.45 $84.54
December 2014 $67.01 $91.23
November 2014 $64.25 $87.47
October 2014 $63.46 $86.39
September 2014 $62.50 $85.58
August 2014 $61.89 $84.75
July 2014 $60.29 $82.56
June 2014 $64.68 $89.05
May 2014 $61.93 $85.27
April 2014 $61.04 $84.04
March 2014 $62.82 $87
February 2014 $59.05 $81.78
January 2014 $57.68 $79.88
December 2013 $55.70 $77.58
November 2013 $55.25 $76.95
October 2013 $52.80 $73.53
September 2013 $51.70 $72.45
August 2013 $51.57 $72.27
July 2013 $54.27 $76.05
June 2013 $51.73 $72.92
May 2013 $50.82 $71.64
April 2013 $48.15 $67.88
March 2013 $46.86 $66.50
February 2013 $43.97 $62.39
January 2013 $43.55 $61.80
December 2012 $40.82 $58.31
November 2012 $39.30 $56.14
October 2012 $40.75 $58.20
September 2012 $43.90 $63.10
August 2012 $43.25 $62.16
July 2012 $41.12 $59.10
June 2012 $42.24 $61.11
May 2012 $42.45 $61.42
April 2012 $45.84 $66.32
March 2012 $44.29 $64.49
February 2012 $40.88 $59.52
January 2012 $40.47 $58.92
December 2011 $39.38 $57.67
November 2011 $37.02 $54.21
October 2011 $36.68 $53.71
September 2011 $32.68 $48.19
August 2011 $34.01 $50.14
July 2011 $36.82 $54.29
June 2011 $40.19 $59.61
May 2011 $42.08 $62.42
April 2011 $42.03 $62.34
March 2011 $42.23 $62.99
February 2011 $41.36 $61.70
January 2011 $40.22 $60
December 2010 $40.64 $60.72
November 2010 $36.04 $53.85
October 2010 $36.08 $53.90
September 2010 $34.68 $51.91
August 2010 $34.06 $50.99
July 2010 $39.68 $59.39
June 2010 $37.68 $56.50
May 2010 $41.85 $62.75
April 2010 $44.83 $67.21
March 2010 $39.76 $59.70
February 2010 $35.80 $53.76
January 2010 $36.91 $55.43
December 2009 $35.09 $52.79
November 2009 $37.90 $57.01
October 2009 $32.53 $48.94
September 2009 $32.23 $48.59
August 2009 $28.25 $42.59
July 2009 $24.32 $36.66
June 2009 $25.67 $38.81
May 2009 $30.13 $45.55
April 2009 $26.26 $39.70
March 2009 $19.31 $29.29
February 2009 $18.03 $27.34
January 2009 $21.44 $32.52
December 2008 $31.85 $49
November 2008 $34.30 $52.77
October 2008 $43.33 $66.67
September 2008 $48.09 $74.70
August 2008 $46.32 $71.95
July 2008 $45.89 $71.29
June 2008 $36.34 $57.10
May 2008 $40.89 $64.25
April 2008 $44.14 $69.35
March 2008 $41.32 $65.57
February 2008 $38.71 $61.43
January 2008 $41.34 $65.60
December 2007 $40.94 $65.65
November 2007 $45.66 $73.21
October 2007 $45 $72.16
September 2007 $42.10 $68.10
August 2007 $43.50 $70.37
July 2007 $41.20 $66.65
June 2007 $43.86 $71.58
May 2007 $45.22 $73.80
April 2007 $45.40 $74.10
March 2007 $43.72 $71.97
February 2007 $44.52 $73.29
January 2007 $44.81 $73.77
December 2006 $44.64 $74.04
November 2006 $42.62 $70.69
October 2006 $42.23 $70.03
September 2006 $43.34 $72.44
August 2006 $42.35 $70.79
July 2006 $42.38 $70.84
June 2006 $41.65 $70.17
May 2006 $40.90 $68.91
April 2006 $42.42 $71.47
March 2006 $39.63 $67.31
February 2006 $41.42 $70.35
January 2006 $38.18 $64.86
December 2005 $36.12 $61.83
November 2005 $37.25 $63.77
October 2005 $35.46 $60.71
September 2005 $33.59 $58.02
August 2005 $32.55 $56.23
July 2005 $31.74 $54.82
June 2005 $31.24 $54.46
May 2005 $31.35 $54.65
April 2005 $30.54 $53.23
March 2005 $29.24 $51.48
February 2005 $29.90 $52.64
January 2005 $30.60 $53.87
December 2004 $32.34 $57.44
November 2004 $30.63 $54.40
October 2004 $29.45 $52.30
September 2004 $30.18 $54.10
August 2004 $29.94 $53.67
July 2004 $28.22 $50.60
June 2004 $29.33 $53.08
May 2004 $30.50 $55.21
April 2004 $29.34 $53.10
March 2004 $30.34 $55.42
February 2004 $32.09 $58.62
January 2004 $30.94 $56.51
December 2003 $29.69 $54.73
November 2003 $29.49 $54.36
October 2003 $29.06 $53.57
September 2003 $25.55 $47.58
August 2003 $25.56 $47.60
July 2003 $26.28 $48.95
June 2003 $25.96 $48.81
May 2003 $26.19 $49.25
April 2003 $23.35 $43.90
March 2003 $22.29 $42.38
February 2003 $23.63 $44.93
January 2003 $23.16 $44.04
December 2002 $21.80 $41.90
November 2002 $21.96 $42.20
October 2002 $21.16 $40.66
September 2002 $21.67 $42.17
August 2002 $23.68 $46.09
July 2002 $21.66 $42.15
June 2002 $26.60 $52.28
May 2002 $28.62 $56.25
April 2002 $28.06 $55.15
March 2002 $31.04 $61.49
February 2002 $27.73 $54.94
January 2002 $29.15 $57.75
December 2001 $28.14 $56.20
November 2001 $29.02 $57.95
October 2001 $27.49 $54.90
September 2001 $28.41 $57.25
August 2001 $33.05 $66.59
July 2001 $32.93 $66.35
June 2001 $32.40 $65.79
May 2001 $34.11 $69.25
April 2001 $32.05 $65.07
March 2001 $33.13 $67.75
February 2001 $33.98 $69.50
January 2001 $36.19 $74.02
December 2000 $35.48 $73.06
November 2000 $32.29 $66.50
October 2000 $32.48 $66.88
September 2000 $31.32 $65
August 2000 $28.40 $58.94
July 2000 $24.52 $50.88
June 2000 $22.39 $46.88
May 2000 $23.97 $50.19
April 2000 $20.84 $43.62
March 2000 $21.32 $45.06
February 2000 $18.30 $38.69
January 2000 $22.71 $48
December 1999 $20.82 $44.50
November 1999 $26.08 $55.75
October 1999 $27.90 $59.62
September 1999 $24.45 $52.69
August 1999 $24.27 $52.31
July 1999 $24.53 $52.88
June 1999 $26.55 $57.62
May 1999 $26.38 $57.25
April 1999 $26.66 $57.88
March 1999 $25.41 $55.56
February 1999 $23.81 $52.06
January 1999 $23.41 $51.19
December 1998 $24.50 $54
November 1998 $23.40 $51.56
October 1998 $22.69 $50
September 1998 $20.22 $45
August 1998 $19.32 $43
July 1998 $24.23 $53.94
June 1998 $24.04 $53.88
May 1998 $25.78 $57.75
April 1998 $26.97 $60.44
March 1998 $26.58 $59.94
February 1998 $24.61 $55.50
January 1998 $22.86 $51.56
December 1997 $25.06 $56.94
November 1997 $23.68 $53.81
October 1997 $20.91 $47.50
September 1997 $21.32 $48.81
August 1997 $18.89 $43.25
July 1997 $19.98 $45.75
June 1997 $18.08 $41.75
May 1997 $18.14 $41.88
April 1997 $17.81 $41.12
March 1997 $17.17 $40
February 1997 $18.13 $42.25
January 1997 $17.06 $39.75
December 1996 $15.99 $37.62
November 1996 $16.79 $39.50
October 1996 $15.41 $36.25
September 1996 $14.03 $33.38
August 1996 $13.14 $31.25
July 1996 $12.25 $29.12
June 1996 $12.36 $29.75
May 1996 $12.62 $30.38
April 1996 $12.57 $30.25
March 1996 $12.63 $30.75
February 1996 $12.58 $30.62
January 1996 $12.32 $30
December 1995 $13.09 $32.25
November 1995 $11.87 $29.25
October 1995 $10.65 $26.25
September 1995 $11.18 $27.88
August 1995 $10.52 $26.25
July 1995 $9.92 $24.75
June 1995 $10.42 $26.38
May 1995 $10.67 $27
April 1995 $9.93 $25.12
March 1995 $9.50 $24.38
February 1995 $9.94 $25.50
January 1995 $9.16 $23.50
December 1994 $8.10 $21.12
November 1994 $7.96 $20.75
October 1994 $9.02 $23.50
September 1994 $9.79 $25.88
August 1994 $10.60 $28
July 1994 $10.88 $28.75
June 1994 $10.81 $28.88
May 1994 $11.46 $30.62
April 1994 $10.43 $27.88
March 1994 $9.85 $26.62
February 1994 $10.22 $27.62
January 1994 $10.96 $29.62
December 1993 $10.62 $29
November 1993 $10.84 $29.62
October 1993 $10.52 $28.75
September 1993 $11.14 $30.75
August 1993 $10.87 $30
July 1993 $10.46 $28.88
June 1993 $11.76 $32.75
May 1993 $11.49 $32
April 1993 $11.49 $32
March 1993 $11.88 $33.38
February 1993 $11.03 $31
January 1993 $10.81 $30.38
December 1992 $10.04 $28.50
November 1992 $10.04 $28.50
October 1992 $9.38 $53.25
September 1992 $8.82 $50.62
August 1992 $8.65 $49.62
July 1992 $8.97 $51.50
June 1992 $9.32 $54
May 1992 $8.84 $51.25
April 1992 $9.10 $52.75
March 1992 $8.47 $49.62
February 1992 $8.74 $51.25
January 1992 $8 $46.88
December 1991 $7.95 $47.12
November 1991 $7.07 $41.88
October 1991 $7 $41.50
September 1991 $6.79 $40.75
August 1991 $6.95 $41.75
July 1991 $6.54 $39.25
June 1991 $5.93 $36.12
May 1991 $6.03 $36.75
April 1991 $5.78 $35.25
March 1991 $5.43 $33.12
February 1991 $4.32 $26.88
January 1991 $3.84 $23.88
December 1990 $3.48 $21.62
November 1990 $3.54 $22.50
October 1990 $2.55 $16.25
September 1990 $3.50 $22.25
August 1990 $3.81 $24.25
July 1990 $4.07 $26.50
June 1990 $4.61 $30
May 1990 $5.46 $35.50
April 1990 $5.29 $34.88
March 1990 $6.01 $39.62
February 1990 $6.04 $39.88
January 1990 $5.85 $39.12
December 1989 $6.22 $41.62
November 1989 $6.05 $41
October 1989 $6.46 $43.75
September 1989 $7.01 $47.50
August 1989 $6.88 $47.12
July 1989 $6.84 $46.88
June 1989 $6.35 $43.50
May 1989 $6.79 $46.50
April 1989 $6.33 $43.88
March 1989 $5.91 $41
February 1989 $5.90 $40.88
January 1989 $6.02 $42.25
December 1988 $5.67 $39.75
November 1988 $5.85 $41
October 1988 $5.88 $41.75
September 1988 $6.09 $43.25
August 1988 $6.10 $43.75
July 1988 $6.31 $45.25
June 1988 $6.18 $44.38
May 1988 $6.01 $43.12
April 1988 $5.98 $43.38
March 1988 $5.36 $38.88
February 1988 $5.79 $42
January 1988 $5.87 $43
December 1987 $5.08 $37.25
November 1987 $4.98 $36.50
October 1987 $4.98 $36.88
September 1987 $6.23 $46.12
August 1987 $6.82 $50.50
July 1987 $6.09 $45.50
June 1987 $6.49 $48.50
May 1987 $6.02 $45.38
April 1987 $6.18 $46.62
March 1987 $6.07 $45.75
February 1987 $6.37 $48.38
January 1987 $5.68 $43.12
December 1986 $5.43 $41.25
November 1986 $5.36 $41.12
October 1986 $5.59 $42.88
September 1986 $5.74 $44
August 1986 $6.57 $50.38
July 1986 $5.96 $45.75
June 1986 $5.82 $44.62
May 1986 $5.93 $45.50
April 1986 $5.44 $41.75
March 1986 $5.74 $44
February 1986 $5.56 $42.62
January 1986 $4.95 $38
December 1985 $4.56 $35
November 1985 $4.56 $35
October 1985 $3.96 $30.38
September 1985 $3.46 $26.50
August 1985 $3.91 $30
July 1985 $3.80 $29.12
June 1985 $3.96 $60.75
May 1985 $3.80 $58.38
April 1985 $3.71 $56.88
March 1985 $3.20 $49.12
February 1985 $3.31 $50.75
January 1985 $3.28 $50.25
December 1984 $3.02 $46.25
November 1984 $2.89 $44.38
October 1984 $2.90 $43.63
September 1984 $2.84 $42.88
August 1984 $2.96 $44.63
July 1984 $2.55 $38.38
June 1984 $2.49 $37.50
May 1984 $2.49 $37.50
April 1984 $2.60 $39.25
March 1984 $2.51 $37.88
February 1984 $2.71 $40.88
January 1984 $2.93 $44.13
December 1983 $2.84 $42.88
November 1983 $2.80 $42.13
October 1983 $2.61 $39.38
September 1983 $2.91 $43.88
August 1983 $2.84 $42.75
July 1983 $2.95 $44.50
June 1983 $2.67 $40.25
May 1983 $2.64 $39.75
April 1983 $2.84 $42.75
March 1983 $2.31 $34.75
February 1983 $2.40 $36.13
January 1983 $2.15 $32.38
December 1982 $2.10 $31.63
November 1982 $2.31 $34.88
October 1982 $1.88 $6.84
September 1982 $1.82 $27.38
August 1982 $1.72 $25.88
July 1982 $1.50 $22.63
June 1982 $1.55 $23.38
May 1982 $1.52 $22.88
April 1982 $1.72 $51.75
March 1982 $1.78 $53.75
February 1982 $1.72 $52
January 1982 $1.68 $50.50
December 1981 $1.54 $46.25
November 1981 $1.61 $48.50
October 1981 $1.48 $44.50
September 1981 $1.16 $35
August 1981 $1.27 $38.25
July 1981 $1.34 $40.50
June 1981 $1.32 $39.75
May 1981 $1.29 $39
April 1981 $1.27 $38.25
March 1981 $1.13 $34
February 1981 $1.09 $32.75
January 1981 $0.99 $29.75
December 1980 $1.03 $31
November 1980 $0.95 $28.50
October 1980 $0.95 $28.50
September 1980 $0.90 $27
August 1980 $0.95 $28.75
July 1980 $0.92 $27.75
June 1980 $0.83 $25
May 1980 $0.82 $24.75
April 1980 $0.73 $22
March 1980 $0.66 $19.75
February 1980 $0.73 $2.66
January 1980 $0.87 $3.16
December 1979 $0.83 $3.03
November 1979 $0.85 $3.09
October 1979 $0.85 $3.09
September 1979 $0.96 $3.50
August 1979 $0.97 $3.53
July 1979 $0.94 $3.44
June 1979 $0.90 $3.28
May 1979 $0.91 $3.31
April 1979 $0.91 $3.31
March 1979 $0.94 $3.41
February 1979 $0.91 $3.31
January 1979 $0.94 $3.41
December 1978 $0.94 $3.41
November 1978 $0.88 $3.19
October 1978 $0.89 $3.25
September 1978 $0.90 $3.28
August 1978 $0.95 $3.47
July 1978 $0.84 $3.06
June 1978 $0.82 $2.97
May 1978 $0.82 $3
April 1978 $0.82 $3
March 1978 $0.80 $2.91
February 1978 $0.81 $2.94
January 1978 $0.81 $2.94
December 1977 $0.79 $2.88
November 1977 $0.75 $2.72
October 1977 $0.76 $2.75
September 1977 $0.73 $2.66
August 1977 $0.76 $2.78
July 1977 $0.76 $2.78
June 1977 $0.78 $2.84
May 1977 $0.74 $2.69
April 1977 $0.76 $2.75
March 1977 $0.73 $2.66
February 1977 $0.74 $2.69
January 1977 $0.73 $2.66
December 1976 $0.81 $2.94
November 1976 $0.67 $2.44
October 1976 $0.68 $2.47
September 1976 $0.70 $2.56
August 1976 $0.67 $2.44
July 1976 $0.67 $2.44
June 1976 $0.73 $2.66
May 1976 $0.70 $2.56
April 1976 $0.75 $2.72
March 1976 $0.78 $2.84
February 1976 $0.78 $2.84
January 1976 $0.76 $2.75
December 1975 $0.64 $2.34
November 1975 $0.65 $2.38

PNC

List: Contenders

Price: $195.43

52 week price:
139.69
216.26

5-year range yield:
2.36%
5.51%

Forward Dividend Yield: 3.28%

Payout Ratio: 53.69%

Payout Ratio Range:
-4000.00%
3628.57%

Dividend Per Share: 6.40 USD

Earnings Per Share: 13.74 USD

P/E Ratio: 14.48

Exchange: NYQ

Sector: Financial Services

Industry: Banks - Regional

Volume: 2.0 million

Market Capitalization: 78.7 billion

Average Dividend Frequency: 4

Years Paying Dividends: 41

DGR3: 10.49%

DGR5: 11.65%

DGR10: 13.77%

DGR20: 17.92%

Links: