NYSE:PNC | Historical Stock Price | PNC FINANCIAL SERVICES GROUP, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1975-11-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.17$7.51$26.05$90.33$313.21$1,085.981975-11-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$44.50$79.84280,900——
1999-12-30$44.75$80.28607,300——
1999-12-29$44.69$80.17575,000——
1999-12-28$44.19$79.271,053,200——
1999-12-27$44.06$79.051,240,400——
1999-12-23$44.06$79.051,031,400——
1999-12-22$43.75$78.49976,200——
1999-12-21$43.88$78.712,016,600——
1999-12-20$43.81$78.601,446,400——
1999-12-17$43.13$77.372,326,500——
1999-12-16$43.00$77.142,385,400——
1999-12-15$45.69$81.971,143,800——
1999-12-14$46.94$84.21806,500——
1999-12-13$47.75$85.671,035,700——
1999-12-10$47.75$85.671,339,800——
1999-12-09$48.13$86.341,022,600——
1999-12-08$47.50$85.22979,500——
1999-12-07$48.00$86.112,476,300——
1999-12-06$51.06$91.612,164,400——
1999-12-03$55.19$99.012,999,300——
1999-12-02$54.75$98.22364,900——
1999-12-01$55.63$99.79636,700——
1999-11-30$55.75$100.02772,700——
1999-11-29$54.50$97.78432,100——
1999-11-26$56.50$101.36152,000——
1999-11-24$56.13$100.69304,600——
1999-11-23$57.19$102.60419,300——
1999-11-22$58.13$104.28573,100——
1999-11-19$59.38$106.52618,200——
1999-11-18$59.44$106.63853,500——
1999-11-17$59.63$106.97538,600——
1999-11-16$61.00$109.44825,400——
1999-11-15$60.63$108.76376,900——
1999-11-12$60.69$108.88573,700——
1999-11-11$58.13$104.28724,600——
1999-11-10$58.38$104.73652,700——
1999-11-09$59.88$107.42577,100——
1999-11-08$62.00$111.23867,000——
1999-11-05$61.00$109.441,090,500——
1999-11-04$59.81$107.31565,200——
1999-11-03$58.50$104.95734,600——
1999-11-02$59.81$107.31860,000——
1999-11-01$59.88$107.42678,700——
1999-10-29$59.63$106.97932,800——
1999-10-28$60.06$107.761,481,300——
1999-10-27$57.06$102.37663,500——
1999-10-26$55.25$99.12634,700——
1999-10-25$56.19$100.80759,000——
1999-10-22$55.94$100.35426,300——
1999-10-21$53.69$96.32401,800——
1999-10-20$54.06$96.99296,700——
1999-10-19$53.13$95.31284,600——
1999-10-18$51.88$93.07412,500——
1999-10-15$50.50$90.60556,500——
1999-10-14$52.94$94.971,190,900——
1999-10-13$52.50$94.19356,700——
1999-10-12$53.94$95.961,383,200——
1999-10-11$56.06$99.74632,600——
1999-10-08$55.94$99.52533,900——
1999-10-07$54.06$96.18417,700——
1999-10-06$54.56$97.07522,900——
1999-10-05$53.50$95.18529,600——
1999-10-04$54.19$96.40377,800——
1999-10-01$52.50$93.40504,800——
1999-09-30$52.69$93.74479,700——
1999-09-29$51.50$91.62343,300——
1999-09-28$51.81$92.18609,900——
1999-09-27$51.50$91.62621,600——
1999-09-24$52.13$92.73535,100——
1999-09-23$51.94$92.40866,900——
1999-09-22$51.88$92.29456,500——
1999-09-21$51.25$91.18672,800——
1999-09-20$52.06$92.62363,700——
1999-09-17$52.31$93.07618,900——
1999-09-16$52.19$92.85369,200——
1999-09-15$52.19$92.85681,900——
1999-09-14$52.25$92.96526,100——
1999-09-13$53.25$94.74272,200——
1999-09-10$53.38$94.96326,900——
1999-09-09$53.13$94.51430,100——
1999-09-08$53.50$95.18791,200——
1999-09-07$54.19$96.40626,300——
1999-09-03$54.88$97.63688,300——
1999-09-02$53.25$94.741,148,900——
1999-09-01$53.50$95.18595,600——
1999-08-31$52.31$93.07639,800——
1999-08-30$52.69$93.74879,600——
1999-08-27$53.69$95.51479,200——
1999-08-26$53.56$95.29576,000——
1999-08-25$54.38$96.74771,600——
1999-08-24$55.00$97.85503,900——
1999-08-23$54.69$97.29355,200——
1999-08-20$53.19$94.62394,600——
1999-08-19$53.00$94.29461,800——
1999-08-18$53.50$95.18297,700——
1999-08-17$54.00$96.07652,600——
1999-08-16$52.94$94.18515,700——
1999-08-13$53.31$94.85697,400——
1999-08-12$50.75$90.291,152,000——
1999-08-11$50.25$89.401,197,500——
1999-08-10$50.00$88.95662,200——
1999-08-09$51.19$91.07514,700——
1999-08-06$51.00$90.73480,400——
1999-08-05$51.94$92.40615,700——
1999-08-04$53.13$94.51491,500——
1999-08-03$53.44$95.07409,700——
1999-08-02$53.81$95.74616,500——
1999-07-30$52.88$94.07768,700——
1999-07-29$54.69$97.29565,400——
1999-07-28$56.00$99.63896,000——
1999-07-27$56.00$99.63504,500——
1999-07-26$55.63$98.96525,400——
1999-07-23$55.00$97.85503,300——
1999-07-22$55.19$98.18514,200——
1999-07-21$55.00$97.85574,900——
1999-07-20$55.63$98.96778,600——
1999-07-19$54.88$97.63477,700——
1999-07-16$54.88$97.63485,100——
1999-07-15$55.06$97.96613,300——
1999-07-14$54.56$97.07414,800——
1999-07-13$55.31$98.41383,400——
1999-07-12$56.56$100.63277,900——
1999-07-09$57.31$101.96403,900——
1999-07-08$57.19$101.74474,000——
1999-07-07$57.88$102.23518,400——
1999-07-06$57.31$101.24597,600——
1999-07-02$57.94$102.35295,500——
1999-07-01$57.94$102.35509,900——
1999-06-30$57.63$101.791,280,200——
1999-06-29$57.00$100.69738,100——
1999-06-28$55.63$98.261,087,900——
1999-06-25$55.75$98.48379,300——
1999-06-24$55.19$97.49427,000——
1999-06-23$56.75$100.25499,900——
1999-06-22$57.75$102.01325,600——
1999-06-21$58.00$102.46375,100——
1999-06-18$57.44$101.46714,900——
1999-06-17$57.50$101.57483,000——
1999-06-16$56.56$99.92492,500——
1999-06-15$56.19$99.25422,800——
1999-06-14$56.00$98.92421,100——
1999-06-11$55.31$97.71620,900——
1999-06-10$56.31$99.47328,900——
1999-06-09$58.06$102.57303,900——
1999-06-08$57.88$102.23356,400——
1999-06-07$58.75$103.78453,300——
1999-06-04$57.94$102.35382,500——
1999-06-03$57.13$100.91559,500——
1999-06-02$56.81$100.36489,000——
1999-06-01$57.00$100.69569,500——
1999-05-28$57.25$101.13590,800——
1999-05-27$56.50$99.81614,900——
1999-05-26$57.75$102.01642,900——
1999-05-25$56.00$98.92617,700——
1999-05-24$56.56$99.92628,400——
1999-05-21$57.88$102.23574,100——
1999-05-20$57.94$102.35658,400——
1999-05-19$57.88$102.23970,600——
1999-05-18$56.44$99.70448,400——
1999-05-17$56.25$99.36548,400——
1999-05-14$56.88$100.47567,400——
1999-05-13$59.13$104.44662,100——
1999-05-12$57.00$100.69579,400——
1999-05-11$56.69$100.14530,500——
1999-05-10$56.13$99.14576,300——
1999-05-07$57.06$100.801,052,100——
1999-05-06$56.50$99.81640,100——
1999-05-05$57.63$101.79535,400——
1999-05-04$57.75$102.01702,800——
1999-05-03$59.63$105.33682,400——
1999-04-30$57.88$102.231,512,100——
1999-04-29$58.75$103.78694,400——
1999-04-28$58.69$103.67956,300——
1999-04-27$60.00$105.99658,200——
1999-04-26$58.63$103.56616,700——
1999-04-23$59.00$104.221,222,000——
1999-04-22$59.75$105.551,050,300——
1999-04-21$59.44$105.00419,200——
1999-04-20$59.00$104.22414,900——
1999-04-19$58.75$103.78872,700——
1999-04-16$57.25$101.13531,600——
1999-04-15$57.06$100.80467,000——
1999-04-14$57.50$101.57566,100——
1999-04-13$57.50$101.57526,200——
1999-04-12$57.94$102.35557,700——
1999-04-09$56.81$99.63640,900——
1999-04-08$56.25$98.65836,100——
1999-04-07$55.25$96.89691,200——
1999-04-06$54.94$96.35510,300——
1999-04-05$54.75$96.02836,600——
1999-04-01$54.69$95.91722,200——
1999-03-31$55.56$97.44575,100——
1999-03-30$55.88$97.99538,100——
1999-03-29$56.63$99.30878,000——
1999-03-26$55.81$97.88449,900——
1999-03-25$57.00$99.96825,300——
1999-03-24$56.31$98.76717,500——
1999-03-23$57.00$99.96812,000——
1999-03-22$59.13$103.69804,500——
1999-03-19$59.56$104.461,041,600——
1999-03-18$59.25$103.911,077,700——
1999-03-17$57.56$100.95760,600——
1999-03-16$58.63$102.811,047,500——
1999-03-15$58.69$102.921,327,300——
1999-03-12$56.94$99.851,238,100——
1999-03-11$57.50$100.841,002,500——
1999-03-10$56.88$99.741,004,200——
1999-03-09$55.63$97.551,193,600——
1999-03-08$55.13$96.671,015,900——
1999-03-05$54.81$96.131,377,700——
1999-03-04$53.81$94.37672,200——
1999-03-03$52.38$91.85561,900——
1999-03-02$52.00$91.19988,800——
1999-03-01$52.13$91.41626,000——
1999-02-26$52.06$91.30702,800——
1999-02-25$50.88$89.22752,900——
1999-02-24$50.94$89.33644,100——
1999-02-23$52.38$91.85882,800——
1999-02-22$51.63$90.54707,400——
1999-02-19$50.75$89.00548,800——
1999-02-18$51.31$89.99717,900——
1999-02-17$50.69$88.891,059,000——
1999-02-16$49.75$87.25596,400——
1999-02-12$48.88$85.71503,200——
1999-02-11$49.13$86.15762,300——
1999-02-10$48.00$84.18789,300——
1999-02-09$47.63$83.52814,200——
1999-02-08$48.69$85.38650,200——
1999-02-05$49.00$85.93706,300——
1999-02-04$49.50$86.81943,000——
1999-02-03$50.25$88.13720,400——
1999-02-02$49.88$87.47714,000——
1999-02-01$50.19$88.02856,300——
1999-01-29$51.19$89.77756,000——
1999-01-28$50.31$88.231,068,500——
1999-01-27$49.56$86.921,451,300——
1999-01-26$49.75$87.251,116,800——
1999-01-25$48.63$85.28769,800——
1999-01-22$47.63$83.52739,200——
1999-01-21$47.63$83.521,372,600——
1999-01-20$48.44$84.951,060,500——
1999-01-19$49.13$86.151,016,200——
1999-01-15$49.94$87.581,072,500——
1999-01-14$49.31$86.48729,900——
1999-01-13$51.69$90.65504,800——
1999-01-12$52.00$90.47463,500——
1999-01-11$53.50$93.08538,500——
1999-01-08$54.00$93.951,029,600——
1999-01-07$53.50$93.081,283,300——
1999-01-06$53.63$93.301,126,300——
1999-01-05$52.81$91.89653,500——
1999-01-04$52.56$91.45743,000——