PNC Financial Services Group, Inc. (PNC) stock
PNCNYSENational Commercial BanksFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 10/303% above fair value
$227.86−3.97 (-1.71%)
Close on Oct 30, 2026Market cap $90.90BP/E 12.5Yield 2.90%
Price history
PNC Financial Services share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$227.86
-1.71% on the day
52-week range
$177.08 – $258.96
-12.0% from the high
Change over 52 weeks
+25.0%
From $182.32 on Oct 30, 2025
Average volume
1.85M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $220.06 | $233.10 | $208.49 | $227.86 | +2.52% | 46,675,198 |
| Sep 2026 | $240.02 | $246.96 | $219.99 | $222.26 | -7.25% | 36,357,072 |
| Aug 2026 | $250.86 | $258.96 | $239.16 | $239.63 | -4.10% | 30,592,939 |
| Jul 2026 | $246.05 | $256.49 | $244.87 | $249.87 | +1.48% | 43,869,193 |
| Jun 2026 | $217.80 | $249.01 | $215.20 | $246.22 | +11.35% | 51,108,911 |
| May 2026 | $223.23 | $226.01 | $209.70 | $221.12 | -0.84% | 32,644,725 |
| Apr 2026 | $210.16 | $230.25 | $205.23 | $223.00 | +7.17% | 46,959,679 |
| Mar 2026 | $207.63 | $216.13 | $197.56 | $208.09 | -2.01% | 60,600,479 |
| Feb 2026 | $223.70 | $243.94 | $210.35 | $212.35 | -4.90% | 49,474,153 |
| Jan 2026 | $208.73 | $227.78 | $208.36 | $223.30 | +6.98% | 61,439,965 |
| Dec 2025 | $190.38 | $214.59 | $190.01 | $208.73 | +9.44% | 38,226,812 |
| Nov 2025 | $181.89 | $194.09 | $177.08 | $190.72 | +4.48% | 35,020,496 |
| Oct 2025 | $199.62 | $202.00 | $176.88 | $182.55 | -9.15% | 54,329,629 |
| Sep 2025 | $205.71 | $208.80 | $197.40 | $200.93 | -3.14% | 30,837,539 |
| Aug 2025 | $187.45 | $208.34 | $183.84 | $207.44 | +9.02% | 33,545,590 |
| Jul 2025 | $186.04 | $200.95 | $186.01 | $190.27 | +2.07% | 57,553,183 |
| Jun 2025 | $173.15 | $187.73 | $170.49 | $186.42 | +7.26% | 40,632,426 |
| May 2025 | $159.93 | $180.34 | $158.92 | $173.81 | +8.16% | 44,929,961 |
| Apr 2025 | $174.16 | $177.42 | $145.12 | $160.69 | -8.58% | 65,791,847 |
| Mar 2025 | $192.35 | $194.27 | $168.44 | $175.77 | -8.41% | 55,491,970 |
| Feb 2025 | $197.19 | $202.75 | $185.10 | $191.92 | -4.49% | 33,949,200 |
| Jan 2025 | $192.81 | $205.46 | $183.44 | $200.95 | +4.20% | 50,031,789 |
| Dec 2024 | $215.69 | $216.13 | $189.00 | $192.85 | -10.19% | 36,701,767 |
| Nov 2024 | $189.50 | $216.26 | $185.54 | $214.72 | +14.05% | 41,672,946 |
| Oct 2024 | $183.49 | $196.64 | $176.93 | $188.27 | +1.85% | 39,207,497 |
| Sep 2024 | $184.19 | $187.78 | $172.89 | $184.85 | -0.13% | 34,690,582 |
| Aug 2024 | $181.33 | $185.57 | $162.15 | $185.09 | +2.20% | 36,431,201 |
| Jul 2024 | $155.94 | $182.84 | $155.45 | $181.10 | +16.48% | 45,432,477 |
| Jun 2024 | $158.00 | $158.35 | $148.08 | $155.48 | -1.21% | 29,465,978 |
| May 2024 | $153.24 | $162.07 | $149.13 | $157.39 | +2.69% | 31,974,081 |
| Apr 2024 | $161.40 | $162.14 | $143.52 | $153.26 | -5.16% | 37,684,356 |
| Mar 2024 | $147.46 | $162.24 | $145.28 | $161.60 | +9.78% | 47,666,873 |
| Feb 2024 | $151.54 | $151.74 | $139.69 | $147.20 | -2.65% | 44,593,255 |
| Jan 2024 | $153.98 | $157.69 | $143.83 | $151.21 | -2.35% | 44,215,595 |
| Dec 2023 | $133.69 | $156.21 | $133.29 | $154.85 | +15.59% | 45,866,676 |
| Nov 2023 | $114.75 | $134.70 | $112.36 | $133.96 | +17.03% | 39,767,929 |
| Oct 2023 | $122.02 | $124.25 | $109.40 | $114.47 | -6.76% | 56,647,268 |
| Sep 2023 | $121.71 | $127.44 | $115.02 | $122.77 | +1.69% | 39,906,478 |
| Aug 2023 | $136.21 | $136.70 | $117.10 | $120.73 | -11.81% | 41,582,977 |
| Jul 2023 | $126.45 | $137.21 | $121.63 | $136.89 | +8.69% | 53,518,456 |
| Jun 2023 | $117.23 | $130.54 | $114.72 | $125.95 | +8.74% | 51,808,911 |
| May 2023 | $126.48 | $126.77 | $110.31 | $115.83 | -11.07% | 80,883,297 |
| Apr 2023 | $126.91 | $132.34 | $117.51 | $130.25 | +2.48% | 88,749,482 |
| Mar 2023 | $156.98 | $157.31 | $119.27 | $127.10 | -19.52% | 114,637,376 |
| Feb 2023 | $163.85 | $167.12 | $154.81 | $157.92 | -4.54% | 37,174,137 |
| Jan 2023 | $159.65 | $169.07 | $147.10 | $165.43 | +4.74% | 56,738,861 |
| Dec 2022 | $169.55 | $170.28 | $147.07 | $157.94 | -6.13% | 46,378,199 |
| Nov 2022 | $162.92 | $168.82 | $152.94 | $168.26 | +3.97% | 44,807,712 |
| Oct 2022 | $151.80 | $164.94 | $143.52 | $161.83 | +8.31% | 45,850,748 |
| Sep 2022 | $157.57 | $167.24 | $147.10 | $149.42 | -5.43% | 37,739,388 |
| Aug 2022 | $163.88 | $176.34 | $157.96 | $158.00 | -4.78% | 31,590,856 |
| Jul 2022 | $157.27 | $166.57 | $146.39 | $165.94 | +5.18% | 40,100,673 |
| Jun 2022 | $175.84 | $176.33 | $149.51 | $157.77 | -10.06% | 44,286,997 |
| May 2022 | $168.40 | $176.47 | $152.35 | $175.41 | +5.61% | 45,851,164 |
| Apr 2022 | $184.24 | $188.59 | $165.59 | $166.10 | -9.95% | 52,477,220 |
| Mar 2022 | $197.59 | $199.43 | $178.67 | $184.45 | -7.43% | 55,496,668 |
| Feb 2022 | $205.83 | $214.50 | $189.64 | $199.25 | -3.27% | 43,818,460 |
| Jan 2022 | $204.60 | $228.14 | $194.47 | $205.99 | +2.73% | 48,326,374 |
| Dec 2021 | $202.02 | $204.89 | $189.26 | $200.52 | +1.79% | 31,453,060 |
| Nov 2021 | $212.97 | $213.58 | $195.78 | $197.00 | -6.65% | 32,766,644 |
| Oct 2021 | $194.53 | $217.60 | $193.94 | $211.03 | +7.87% | 36,812,414 |
| Sep 2021 | $191.75 | $202.18 | $181.68 | $195.64 | +2.38% | 37,070,455 |
| Aug 2021 | $183.53 | $195.33 | $180.43 | $191.10 | +4.76% | 32,370,814 |
| Jul 2021 | $191.47 | $193.55 | $176.43 | $182.41 | -4.38% | 32,109,648 |
| Jun 2021 | $197.77 | $198.38 | $177.69 | $190.76 | -2.01% | 35,129,850 |
| May 2021 | $188.67 | $203.88 | $186.08 | $194.68 | +4.13% | 34,009,752 |
| Apr 2021 | $174.45 | $189.43 | $170.14 | $186.95 | +6.58% | 37,351,983 |
| Mar 2021 | $171.37 | $184.33 | $168.44 | $175.41 | +4.19% | 47,141,585 |
| Feb 2021 | $144.74 | $180.85 | $143.69 | $168.36 | +17.31% | 33,715,605 |
| Jan 2021 | $149.68 | $162.74 | $141.60 | $143.52 | -3.68% | 43,183,011 |
| Dec 2020 | $140.24 | $149.31 | $139.30 | $149.00 | +7.92% | 41,358,632 |
| Nov 2020 | $113.49 | $141.82 | $112.19 | $138.07 | +23.41% | 58,027,627 |
| Oct 2020 | $110.05 | $117.22 | $106.85 | $111.88 | +1.79% | 44,527,898 |
| Sep 2020 | $109.81 | $116.67 | $101.58 | $109.91 | -1.16% | 39,145,893 |
| Aug 2020 | $106.54 | $115.29 | $104.41 | $111.20 | +4.25% | 42,650,276 |
| Jul 2020 | $105.77 | $109.30 | $97.09 | $106.67 | +1.39% | 59,444,701 |
| Jun 2020 | $114.79 | $132.58 | $100.11 | $105.21 | -7.74% | 73,670,600 |
| May 2020 | $103.41 | $118.00 | $93.27 | $114.04 | +6.91% | 68,279,562 |
| Apr 2020 | $90.00 | $112.90 | $84.02 | $106.67 | +11.44% | 64,652,051 |
| Mar 2020 | $126.82 | $133.64 | $79.41 | $95.72 | -24.27% | 90,753,703 |
| Feb 2020 | $150.04 | $156.92 | $122.55 | $126.40 | -14.91% | 37,343,270 |
| Jan 2020 | $159.75 | $161.25 | $147.13 | $148.55 | -6.94% | 48,575,632 |
| Dec 2019 | $153.93 | $161.79 | $148.09 | $159.63 | +4.19% | 38,765,050 |
| Nov 2019 | $148.32 | $154.75 | $147.31 | $153.21 | +4.44% | 29,982,336 |
| Oct 2019 | $141.15 | $149.39 | $133.37 | $146.70 | +4.67% | 38,768,161 |
| Sep 2019 | $127.61 | $142.26 | $125.23 | $140.16 | +8.71% | 43,585,505 |
| Aug 2019 | $142.41 | $143.54 | $122.37 | $128.93 | -9.78% | 46,962,389 |
| Jul 2019 | $138.38 | $144.32 | $137.83 | $142.90 | +4.09% | 39,885,589 |
| Jun 2019 | $126.98 | $137.39 | $126.52 | $137.28 | +7.87% | 33,568,016 |
| May 2019 | $136.72 | $138.04 | $126.34 | $127.26 | -7.06% | 31,980,721 |
| Apr 2019 | $123.98 | $138.08 | $123.84 | $136.93 | +11.63% | 39,695,137 |
| Mar 2019 | $126.60 | $132.50 | $118.70 | $122.66 | -2.67% | 50,891,955 |
| Feb 2019 | $123.12 | $126.72 | $119.37 | $126.02 | +2.73% | 40,760,856 |
| Jan 2019 | $115.15 | $125.84 | $114.85 | $122.67 | +4.93% | 59,858,066 |
| Dec 2018 | $137.33 | $138.24 | $108.45 | $116.91 | -13.90% | 57,809,397 |
| Nov 2018 | $129.28 | $137.47 | $127.82 | $135.78 | +5.67% | 52,545,025 |
| Oct 2018 | $137.34 | $140.76 | $116.55 | $128.49 | -5.65% | 70,245,222 |
| Sep 2018 | $143.49 | $145.30 | $135.85 | $136.19 | -5.12% | 37,667,893 |
| Aug 2018 | $146.03 | $147.23 | $141.56 | $143.54 | -0.89% | 34,468,422 |
| Jul 2018 | $134.24 | $146.14 | $133.50 | $144.83 | +7.20% | 51,731,187 |
| Jun 2018 | $145.75 | $149.49 | $134.59 | $135.10 | -5.79% | 52,426,433 |
| May 2018 | $145.27 | $152.29 | $139.96 | $143.41 | -1.51% | 42,314,887 |
| Apr 2018 | $151.24 | $154.58 | $139.86 | $145.61 | -3.72% | 50,233,090 |
| Mar 2018 | $157.66 | $163.00 | $146.91 | $151.24 | -4.07% | 43,026,022 |
| Feb 2018 | $157.41 | $163.59 | $146.34 | $157.66 | -0.23% | 47,535,506 |
| Jan 2018 | $145.25 | $160.07 | $143.94 | $158.02 | +9.52% | 49,669,593 |
| Dec 2017 | $140.90 | $147.28 | $136.98 | $144.29 | +2.65% | 33,780,397 |
| Nov 2017 | $137.88 | $143.16 | $130.46 | $140.56 | +2.76% | 34,432,490 |
| Oct 2017 | $135.26 | $139.23 | $132.64 | $136.79 | +1.50% | 36,178,679 |
| Sep 2017 | $125.83 | $135.73 | $119.77 | $134.77 | +7.46% | 42,621,807 |
| Aug 2017 | $129.59 | $133.26 | $124.65 | $125.41 | -2.63% | 48,847,048 |
| Jul 2017 | $125.65 | $130.00 | $124.84 | $128.80 | +3.15% | 43,915,520 |
| Jun 2017 | $119.35 | $128.25 | $117.06 | $124.87 | +5.20% | 46,351,265 |
| May 2017 | $120.69 | $124.44 | $115.66 | $118.70 | -0.88% | 43,138,148 |
| Apr 2017 | $120.65 | $122.99 | $115.45 | $119.75 | -0.41% | 47,009,642 |
| Mar 2017 | $130.48 | $131.83 | $115.25 | $120.24 | -5.49% | 67,044,101 |
| Feb 2017 | $121.66 | $128.52 | $119.00 | $127.23 | +5.62% | 39,838,582 |
| Jan 2017 | $118.78 | $121.98 | $113.66 | $120.46 | +2.99% | 57,949,172 |
| Dec 2016 | $111.23 | $118.57 | $110.68 | $116.96 | +5.81% | 58,004,808 |
| Nov 2016 | $96.07 | $112.07 | $94.30 | $110.54 | +15.63% | 78,046,800 |
| Oct 2016 | $89.55 | $95.74 | $87.34 | $95.60 | +6.12% | 65,872,910 |
| Sep 2016 | $90.29 | $91.39 | $87.04 | $90.09 | -0.01% | 57,631,900 |
| Aug 2016 | $83.09 | $90.16 | $81.35 | $90.10 | +9.01% | 47,930,400 |
| Jul 2016 | $81.03 | $85.44 | $77.86 | $82.65 | +1.55% | 58,622,000 |
| Jun 2016 | $88.91 | $90.43 | $77.40 | $81.39 | -9.30% | 64,428,900 |
| May 2016 | $88.52 | $90.85 | $84.39 | $89.74 | +2.23% | 44,733,700 |
| Apr 2016 | $84.65 | $89.77 | $81.06 | $87.78 | +3.80% | 51,527,600 |
| Mar 2016 | $81.82 | $87.96 | $81.62 | $84.57 | +4.01% | 49,929,200 |
| Feb 2016 | $86.65 | $86.81 | $77.67 | $81.31 | -6.16% | 59,103,700 |
| Jan 2016 | $94.00 | $94.26 | $82.54 | $86.65 | -9.09% | 57,539,900 |
| Dec 2015 | $96.16 | $97.50 | $91.45 | $95.31 | -0.21% | 48,054,100 |
| Nov 2015 | $90.83 | $96.08 | $90.71 | $95.51 | +5.82% | 41,765,700 |
| Oct 2015 | $89.08 | $93.64 | $84.93 | $90.26 | +1.19% | 55,846,700 |
| Sep 2015 | $89.15 | $92.65 | $86.58 | $89.20 | -2.11% | 49,851,000 |
| Aug 2015 | $98.23 | $99.91 | $82.77 | $91.12 | -7.19% | 51,721,800 |
| Jul 2015 | $96.89 | $100.52 | $94.09 | $98.18 | +2.65% | 47,492,400 |
| Jun 2015 | $96.14 | $99.61 | $93.89 | $95.65 | -0.04% | 53,185,400 |
| May 2015 | $92.33 | $96.06 | $91.68 | $95.69 | +4.32% | 40,133,400 |
| Apr 2015 | $93.32 | $93.91 | $90.42 | $91.73 | -1.62% | 56,293,800 |
| Mar 2015 | $91.96 | $96.71 | $91.52 | $93.24 | +1.39% | 62,139,600 |
| Feb 2015 | $85.01 | $92.68 | $84.29 | $91.96 | +8.78% | 41,794,900 |
| Jan 2015 | $91.84 | $92.10 | $81.84 | $84.54 | -7.33% | 67,734,700 |
| Dec 2014 | $87.37 | $93.45 | $86.08 | $91.23 | +4.30% | 56,174,400 |
| Nov 2014 | $86.71 | $88.85 | $86.12 | $87.47 | +1.25% | 33,227,400 |
| Oct 2014 | $85.58 | $86.64 | $76.69 | $86.39 | +0.95% | 61,760,700 |
| Sep 2014 | $84.75 | $88.80 | $84.36 | $85.58 | +0.98% | 40,760,900 |
| Aug 2014 | $82.54 | $85.62 | $80.43 | $84.75 | +2.65% | 40,128,100 |
| Jul 2014 | $89.44 | $90.00 | $82.55 | $82.56 | -7.29% | 54,994,100 |
| Jun 2014 | $85.51 | $89.85 | $84.71 | $89.05 | +4.43% | 34,540,300 |
| May 2014 | $83.96 | $85.88 | $81.65 | $85.27 | +1.46% | 37,251,900 |
| Apr 2014 | $87.18 | $88.03 | $79.80 | $84.04 | -3.40% | 50,686,700 |
| Mar 2014 | $80.82 | $87.80 | $80.25 | $87.00 | +6.38% | 46,019,000 |
| Feb 2014 | $79.88 | $83.53 | $78.03 | $81.78 | +2.38% | 38,946,800 |
| Jan 2014 | $76.06 | $84.43 | $76.06 | $79.88 | +2.96% | 56,372,700 |
| Dec 2013 | $76.85 | $78.36 | $73.92 | $77.58 | +0.82% | 42,327,600 |
| Nov 2013 | $73.62 | $77.85 | $72.85 | $76.95 | +4.65% | 39,254,100 |
| Oct 2013 | $72.40 | $75.86 | $70.63 | $73.53 | +1.49% | 48,386,800 |
| Sep 2013 | $73.05 | $75.54 | $71.48 | $72.45 | +0.25% | 38,587,600 |
| Aug 2013 | $76.80 | $77.93 | $71.97 | $72.27 | -4.97% | 36,478,300 |
| Jul 2013 | $73.23 | $77.91 | $72.58 | $76.05 | +4.29% | 57,300,000 |
| Jun 2013 | $71.75 | $74.19 | $69.15 | $72.92 | +1.79% | 54,440,900 |
| May 2013 | $67.80 | $73.23 | $67.03 | $71.64 | +5.54% | 57,528,500 |
| Apr 2013 | $66.41 | $69.65 | $63.69 | $67.88 | +2.08% | 73,633,700 |
| Mar 2013 | $62.02 | $66.93 | $61.52 | $66.50 | +6.59% | 51,052,800 |
| Feb 2013 | $62.22 | $64.89 | $60.37 | $62.39 | +0.95% | 60,719,700 |
| Jan 2013 | $59.51 | $62.39 | $58.96 | $61.80 | +5.99% | 72,613,800 |
| Dec 2012 | $56.38 | $59.88 | $54.34 | $58.31 | +3.87% | 77,547,300 |
| Nov 2012 | $58.16 | $59.75 | $53.36 | $56.14 | -3.54% | 81,507,000 |
| Oct 2012 | $63.47 | $65.73 | $57.52 | $58.20 | -7.77% | 84,703,400 |
| Sep 2012 | $62.03 | $67.04 | $61.80 | $63.10 | +1.51% | 56,641,200 |
| Aug 2012 | $59.20 | $63.05 | $57.80 | $62.16 | +5.18% | 46,446,900 |
| Jul 2012 | $61.66 | $62.31 | $56.76 | $59.10 | -3.29% | 71,395,100 |
| Jun 2012 | $60.20 | $61.11 | $55.60 | $61.11 | -0.50% | 70,943,500 |
| May 2012 | $66.46 | $67.89 | $60.59 | $61.42 | -7.39% | 64,404,200 |
| Apr 2012 | $64.24 | $67.47 | $61.25 | $66.32 | +2.84% | 76,271,400 |
| Mar 2012 | $59.70 | $64.79 | $56.88 | $64.49 | +8.35% | 79,387,800 |
| Feb 2012 | $59.62 | $62.30 | $58.26 | $59.52 | +1.02% | 59,189,900 |
| Jan 2012 | $58.93 | $62.87 | $57.79 | $58.92 | +2.17% | 88,013,600 |
| Dec 2011 | $53.92 | $58.70 | $52.62 | $57.67 | +6.38% | 68,305,800 |
| Nov 2011 | $51.33 | $54.70 | $48.80 | $54.21 | +0.93% | 82,891,300 |
| Oct 2011 | $47.78 | $56.78 | $44.74 | $53.71 | +11.45% | 148,063,300 |
| Sep 2011 | $50.05 | $52.23 | $44.20 | $48.19 | -3.89% | 118,099,900 |
| Aug 2011 | $54.90 | $55.07 | $42.70 | $50.14 | -7.64% | 178,489,000 |
| Jul 2011 | $59.78 | $61.21 | $53.76 | $54.29 | -8.92% | 98,477,100 |
| Jun 2011 | $62.24 | $62.32 | $55.56 | $59.61 | -4.50% | 109,458,500 |
| May 2011 | $62.79 | $64.25 | $60.34 | $62.42 | +0.13% | 65,081,100 |
| Apr 2011 | $63.69 | $64.37 | $60.38 | $62.34 | -1.03% | 68,567,100 |
| Mar 2011 | $61.84 | $63.75 | $59.67 | $62.99 | +2.09% | 87,246,300 |
| Feb 2011 | $60.32 | $65.19 | $60.13 | $61.70 | +2.83% | 62,826,900 |
| Jan 2011 | $61.29 | $64.34 | $59.76 | $60.00 | -1.19% | 88,829,300 |
| Dec 2010 | $54.62 | $61.79 | $54.25 | $60.72 | +12.76% | 97,188,900 |
| Nov 2010 | $54.08 | $59.00 | $52.52 | $53.85 | -0.09% | 93,105,500 |
| Oct 2010 | $52.56 | $55.00 | $50.69 | $53.90 | +3.83% | 100,267,000 |
| Sep 2010 | $51.88 | $57.38 | $50.75 | $51.91 | +1.80% | 104,390,900 |
| Aug 2010 | $60.21 | $61.00 | $49.43 | $50.99 | -14.14% | 101,237,600 |
| Jul 2010 | $56.50 | $62.99 | $54.53 | $59.39 | +5.12% | 92,871,700 |
| Jun 2010 | $62.21 | $63.99 | $56.30 | $56.50 | -9.96% | 92,496,200 |
| May 2010 | $67.45 | $69.68 | $58.77 | $62.75 | -6.64% | 119,306,200 |
| Apr 2010 | $60.17 | $70.45 | $59.89 | $67.21 | +12.58% | 119,092,800 |
| Mar 2010 | $53.89 | $61.80 | $53.11 | $59.70 | +11.05% | 101,149,400 |
| Feb 2010 | $55.82 | $56.25 | $50.46 | $53.76 | -3.01% | 209,256,600 |
| Jan 2010 | $53.74 | $58.94 | $52.44 | $55.43 | +5.00% | 91,881,100 |
| Dec 2009 | $57.37 | $57.37 | $50.57 | $52.79 | -7.40% | 85,802,800 |
| Nov 2009 | $49.96 | $57.86 | $49.17 | $57.01 | +16.49% | 75,844,800 |
| Oct 2009 | $48.43 | $53.36 | $43.37 | $48.94 | +0.72% | 155,974,200 |
| Sep 2009 | $42.29 | $48.78 | $39.44 | $48.59 | +14.09% | 109,493,100 |
| Aug 2009 | $37.23 | $44.76 | $36.95 | $42.59 | +16.18% | 120,702,900 |
| Jul 2009 | $39.03 | $39.69 | $33.06 | $36.66 | -5.54% | 156,398,300 |
| Jun 2009 | $46.29 | $46.40 | $37.30 | $38.81 | -14.80% | 154,749,300 |
| May 2009 | $39.52 | $53.22 | $37.09 | $45.55 | +14.74% | 205,240,400 |
| Apr 2009 | $28.64 | $44.25 | $27.50 | $39.70 | +35.54% | 256,475,400 |
| Mar 2009 | $26.92 | $34.69 | $16.20 | $29.29 | +7.13% | 338,440,200 |
| Feb 2009 | $31.90 | $34.00 | $21.04 | $27.34 | -15.93% | 249,652,500 |
| Jan 2009 | $48.49 | $50.42 | $21.31 | $32.52 | -33.63% | 222,725,600 |
| Dec 2008 | $50.61 | $57.50 | $41.93 | $49.00 | -7.14% | 126,633,100 |
| Nov 2008 | $66.80 | $74.68 | $39.09 | $52.77 | -20.85% | 132,213,400 |
| Oct 2008 | $75.00 | $80.00 | $42.51 | $66.67 | -10.75% | 143,835,600 |
| Sep 2008 | $72.84 | $87.99 | $66.26 | $74.70 | +3.82% | 126,694,800 |
| Aug 2008 | $71.34 | $74.44 | $67.36 | $71.95 | +0.93% | 84,525,700 |
| Jul 2008 | $56.49 | $72.95 | $49.01 | $71.29 | +24.85% | 138,529,300 |
| Jun 2008 | $64.15 | $64.44 | $55.22 | $57.10 | -11.13% | 78,185,000 |
| May 2008 | $69.50 | $73.00 | $63.93 | $64.25 | -7.35% | 42,039,300 |
| Apr 2008 | $66.64 | $70.76 | $61.76 | $69.35 | +5.76% | 61,558,200 |
| Mar 2008 | $61.25 | $71.20 | $57.01 | $65.57 | +6.74% | 86,014,900 |
| Feb 2008 | $65.77 | $67.23 | $60.73 | $61.43 | -6.36% | 59,490,800 |
| Jan 2008 | $65.51 | $66.24 | $53.10 | $65.60 | -0.08% | 92,485,900 |
| Dec 2007 | $73.30 | $74.36 | $63.54 | $65.65 | -10.33% | 57,229,700 |
| Nov 2007 | $71.60 | $74.56 | $65.06 | $73.21 | +1.46% | 65,060,800 |
| Oct 2007 | $68.10 | $73.11 | $66.10 | $72.16 | +5.96% | 51,652,800 |
| Sep 2007 | $70.73 | $72.90 | $67.39 | $68.10 | -3.23% | 31,207,200 |
| Aug 2007 | $66.79 | $75.99 | $64.00 | $70.37 | +5.58% | 68,131,400 |
| Jul 2007 | $71.98 | $74.23 | $65.22 | $66.65 | -6.89% | 61,704,000 |
| Jun 2007 | $74.00 | $75.10 | $70.80 | $71.58 | -3.01% | 40,868,000 |
| May 2007 | $74.23 | $75.49 | $73.19 | $73.80 | -0.40% | 28,606,200 |
| Apr 2007 | $71.97 | $76.15 | $70.31 | $74.10 | +2.96% | 43,639,900 |
| Mar 2007 | $72.65 | $73.87 | $68.60 | $71.97 | -1.80% | 50,808,100 |
| Feb 2007 | $73.87 | $76.41 | $72.80 | $73.29 | -0.65% | 30,167,600 |
| Jan 2007 | $74.47 | $75.65 | $72.02 | $73.77 | -0.36% | 26,217,300 |
| Dec 2006 | $70.69 | $75.15 | $70.55 | $74.04 | +4.74% | 26,997,800 |
| Nov 2006 | $70.15 | $71.06 | $68.39 | $70.69 | +0.94% | 28,063,400 |
| Oct 2006 | $72.64 | $74.00 | $67.61 | $70.03 | -3.33% | 45,884,900 |
| Sep 2006 | $70.98 | $73.55 | $69.90 | $72.44 | +2.33% | 20,081,000 |
| Aug 2006 | $70.33 | $72.11 | $69.15 | $70.79 | -0.07% | 22,932,800 |
| Jul 2006 | $70.42 | $71.58 | $68.09 | $70.84 | +0.95% | 31,640,600 |
| Jun 2006 | $69.00 | $70.94 | $65.89 | $70.17 | +1.83% | 27,390,800 |
| May 2006 | $71.36 | $72.00 | $67.69 | $68.91 | -3.58% | 23,911,700 |
| Apr 2006 | $67.37 | $71.65 | $65.30 | $71.47 | +6.18% | 30,555,100 |
| Mar 2006 | $70.43 | $71.12 | $66.74 | $67.31 | -4.32% | 28,534,500 |
| Feb 2006 | $64.28 | $71.42 | $62.77 | $70.35 | +8.46% | 33,376,400 |
| Jan 2006 | $62.25 | $68.25 | $61.78 | $64.86 | +4.90% | 34,683,000 |
| Dec 2005 | $64.00 | $64.71 | $61.50 | $61.83 | -3.04% | 18,595,800 |
| Nov 2005 | $60.25 | $65.66 | $59.75 | $63.77 | +5.04% | 27,130,300 |
| Oct 2005 | $58.05 | $61.00 | $54.73 | $60.71 | +4.64% | 32,963,200 |
| Sep 2005 | $56.12 | $58.95 | $55.75 | $58.02 | +3.18% | 25,816,300 |
| Aug 2005 | $54.90 | $57.50 | $54.23 | $56.23 | +2.57% | 23,733,400 |
| Jul 2005 | $54.70 | $56.70 | $53.80 | $54.82 | +0.66% | 24,467,300 |
| Jun 2005 | $54.39 | $55.40 | $54.07 | $54.46 | -0.35% | 22,313,700 |
| May 2005 | $53.69 | $55.90 | $53.02 | $54.65 | +2.67% | 26,485,800 |
| Apr 2005 | $52.05 | $53.46 | $49.35 | $53.23 | +3.40% | 31,001,200 |
| Mar 2005 | $52.65 | $54.85 | $50.30 | $51.48 | -2.20% | 28,899,500 |
| Feb 2005 | $53.87 | $55.38 | $51.45 | $52.64 | -2.28% | 30,086,600 |
| Jan 2005 | $57.44 | $57.57 | $52.26 | $53.87 | -6.22% | 34,187,400 |
| Dec 2004 | $54.65 | $57.64 | $54.45 | $57.44 | +5.59% | 22,652,700 |
| Nov 2004 | $52.64 | $55.77 | $52.40 | $54.40 | +4.02% | 22,556,900 |
| Oct 2004 | $54.35 | $55.80 | $50.70 | $52.30 | -3.33% | 20,217,400 |
| Sep 2004 | $53.73 | $54.22 | $52.47 | $54.10 | +0.80% | 19,555,300 |
| Aug 2004 | $50.30 | $53.94 | $49.51 | $53.67 | +6.07% | 18,784,200 |
| Jul 2004 | $53.00 | $53.08 | $48.90 | $50.60 | -4.67% | 28,009,900 |
| Jun 2004 | $55.21 | $55.27 | $52.10 | $53.08 | -3.86% | 20,631,100 |
| May 2004 | $53.05 | $56.00 | $51.93 | $55.21 | +3.97% | 20,639,400 |
| Apr 2004 | $55.36 | $55.79 | $50.70 | $53.10 | -4.19% | 21,523,200 |
| Mar 2004 | $58.63 | $59.79 | $54.83 | $55.42 | -5.46% | 18,771,700 |
| Feb 2004 | $56.46 | $58.67 | $55.44 | $58.62 | +3.73% | 18,043,600 |
| Jan 2004 | $54.73 | $56.84 | $52.68 | $56.51 | +3.25% | 23,097,300 |
| Dec 2003 | $54.45 | $55.03 | $52.23 | $54.73 | +0.68% | 16,423,700 |
| Nov 2003 | $53.65 | $55.55 | $52.54 | $54.36 | +1.47% | 15,457,600 |
| Oct 2003 | $47.75 | $54.94 | $47.63 | $53.57 | +12.59% | 25,200,700 |
| Sep 2003 | $47.63 | $49.27 | $46.81 | $47.58 | -0.04% | 19,470,200 |
| Aug 2003 | $49.00 | $49.04 | $46.41 | $47.60 | -2.76% | 14,905,200 |
| Jul 2003 | $48.50 | $50.17 | $47.19 | $48.95 | +0.29% | 20,904,300 |
| Jun 2003 | $49.58 | $50.11 | $47.20 | $48.81 | -0.89% | 25,442,200 |
| May 2003 | $43.78 | $49.25 | $42.74 | $49.25 | +12.19% | 27,895,300 |
| Apr 2003 | $42.53 | $44.90 | $42.06 | $43.90 | +3.59% | 23,517,800 |
| Mar 2003 | $45.25 | $45.60 | $41.65 | $42.38 | -5.68% | 28,423,000 |
| Feb 2003 | $44.05 | $45.40 | $41.63 | $44.93 | +2.02% | 20,523,400 |
| Jan 2003 | $42.37 | $45.95 | $41.81 | $44.04 | +5.11% | 25,997,900 |
| Dec 2002 | $42.65 | $42.78 | $40.26 | $41.90 | -0.71% | 17,326,200 |
| Nov 2002 | $40.41 | $43.02 | $38.30 | $42.20 | +3.79% | 19,496,800 |
| Oct 2002 | $42.19 | $44.23 | $36.02 | $40.66 | -3.58% | 44,140,600 |
| Sep 2002 | $45.25 | $47.25 | $40.56 | $42.17 | -8.51% | 27,239,300 |
| Aug 2002 | $42.15 | $48.08 | $39.03 | $46.09 | +9.35% | 28,167,400 |
| Jul 2002 | $52.34 | $52.75 | $32.70 | $42.15 | -19.38% | 49,738,800 |
| Jun 2002 | $56.05 | $56.50 | $49.60 | $52.28 | -7.06% | 18,196,600 |
| May 2002 | $55.12 | $57.18 | $54.28 | $56.25 | +1.99% | 24,749,600 |
| Apr 2002 | $61.49 | $61.49 | $54.75 | $55.15 | -10.31% | 24,695,300 |
| Mar 2002 | $54.94 | $62.53 | $54.35 | $61.49 | +11.92% | 23,506,900 |
| Feb 2002 | $57.75 | $58.60 | $52.50 | $54.94 | -4.87% | 26,934,100 |
| Jan 2002 | $55.70 | $62.80 | $53.80 | $57.75 | +2.76% | 37,311,700 |
| Dec 2001 | $57.10 | $59.15 | $55.20 | $56.20 | -3.02% | 15,790,200 |
| Nov 2001 | $54.91 | $60.11 | $54.35 | $57.95 | +5.56% | 21,493,100 |
| Oct 2001 | $57.08 | $59.96 | $52.30 | $54.90 | -4.10% | 25,873,100 |
| Sep 2001 | $64.75 | $66.18 | $51.14 | $57.25 | -14.03% | 23,457,700 |
| Aug 2001 | $66.34 | $70.39 | $64.80 | $66.59 | +0.36% | 25,072,900 |
| Jul 2001 | $65.80 | $66.88 | $61.22 | $66.35 | +0.85% | 17,355,600 |
| Jun 2001 | $68.85 | $71.11 | $64.53 | $65.79 | -5.00% | 17,833,900 |
| May 2001 | $64.77 | $69.96 | $62.40 | $69.25 | +6.42% | 21,706,100 |
| Apr 2001 | $66.50 | $70.20 | $63.00 | $65.07 | -3.96% | 22,398,300 |
| Mar 2001 | $69.45 | $71.29 | $56.00 | $67.75 | -2.52% | 30,004,400 |
| Feb 2001 | $74.00 | $75.45 | $67.61 | $69.50 | -6.11% | 20,892,800 |
| Jan 2001 | $73.00 | $75.81 | $68.56 | $74.02 | +1.31% | 26,522,800 |
| Dec 2000 | $66.44 | $75.00 | $63.38 | $73.06 | +9.87% | 24,392,900 |
| Nov 2000 | $66.50 | $68.50 | $59.00 | $66.50 | -0.56% | 20,523,500 |
| Oct 2000 | $65.13 | $67.88 | $56.38 | $66.88 | +2.88% | 27,502,900 |
| Sep 2000 | $59.88 | $66.38 | $54.88 | $65.00 | +10.26% | 22,317,100 |
| Aug 2000 | $51.13 | $59.75 | $51.13 | $58.95 | +15.88% | 18,523,600 |
| Jul 2000 | $48.00 | $53.94 | $47.63 | $50.88 | +8.53% | 14,468,900 |
| Jun 2000 | $50.50 | $57.50 | $46.38 | $46.88 | -6.60% | 29,669,400 |
| May 2000 | $43.00 | $50.44 | $41.00 | $50.19 | +15.04% | 14,190,400 |
| Apr 2000 | $45.56 | $48.75 | $42.00 | $43.63 | -3.19% | 17,295,600 |
| Mar 2000 | $38.63 | $46.63 | $36.00 | $45.06 | +16.48% | 20,292,100 |
| Feb 2000 | $48.00 | $48.50 | $37.63 | $38.69 | -19.40% | 15,425,900 |
| Jan 2000 | $44.00 | $48.00 | $40.00 | $48.00 | +7.87% | 22,847,700 |
| Dec 1999 | $55.00 | $56.50 | $43.00 | $44.50 | -20.18% | 28,908,800 |
| Nov 1999 | $59.44 | $62.00 | $53.94 | $55.75 | -6.50% | 13,190,500 |
| Oct 1999 | $51.63 | $60.50 | $50.31 | $59.63 | +13.17% | 13,299,800 |
| Sep 1999 | $52.00 | $55.69 | $50.50 | $52.69 | +0.72% | 12,025,100 |
| Aug 1999 | $53.19 | $55.50 | $49.69 | $52.31 | -1.06% | 13,365,300 |
| Jul 1999 | $57.50 | $58.06 | $52.75 | $52.88 | -8.24% | 11,082,500 |
| Jun 1999 | $56.50 | $58.75 | $54.75 | $57.63 | +0.66% | 11,711,300 |
| May 1999 | $57.88 | $59.75 | $55.00 | $57.25 | -1.08% | 12,823,100 |
| Apr 1999 | $55.31 | $60.13 | $54.38 | $57.88 | +4.16% | 15,302,700 |
| Mar 1999 | $51.50 | $59.75 | $51.38 | $55.56 | +6.72% | 20,536,000 |
| Feb 1999 | $50.94 | $53.00 | $47.44 | $52.06 | +1.71% | 14,071,300 |
| Jan 1999 | $54.25 | $54.50 | $47.00 | $51.19 | -5.21% | 17,495,800 |
| Dec 1998 | $50.94 | $54.63 | $49.00 | $54.00 | +4.73% | 12,102,600 |
| Nov 1998 | $50.13 | $53.69 | $48.75 | $51.56 | +3.13% | 14,067,700 |
| Oct 1998 | $43.75 | $54.13 | $38.75 | $50.00 | +11.11% | 18,818,000 |
| Sep 1998 | $42.25 | $51.19 | $41.81 | $45.00 | +4.65% | 18,523,800 |
| Aug 1998 | $53.00 | $53.13 | $41.63 | $43.00 | -20.28% | 19,249,800 |
| Jul 1998 | $54.69 | $60.00 | $53.56 | $53.94 | +0.12% | 14,991,700 |
| Jun 1998 | $57.94 | $59.06 | $53.81 | $53.88 | -6.71% | 15,301,900 |
| May 1998 | $61.50 | $63.13 | $56.25 | $57.75 | -4.45% | 9,303,900 |
| Apr 1998 | $60.00 | $66.75 | $57.50 | $60.44 | +0.83% | 13,549,600 |
| Mar 1998 | $55.94 | $61.63 | $54.19 | $59.94 | +8.00% | 11,203,800 |
| Feb 1998 | $52.50 | $56.38 | $52.31 | $55.50 | +7.64% | 8,893,500 |
| Jan 1998 | $56.50 | $57.75 | $49.50 | $51.56 | -9.44% | 9,289,600 |
| Dec 1997 | $54.25 | $58.75 | $54.13 | $56.94 | +5.81% | 12,453,300 |
| Nov 1997 | $48.00 | $54.56 | $46.25 | $53.81 | +13.29% | 9,430,900 |
| Oct 1997 | $48.88 | $52.50 | $42.88 | $47.50 | -2.69% | 13,352,900 |
| Sep 1997 | $43.75 | $49.75 | $43.56 | $48.81 | +12.86% | 16,106,800 |
| Aug 1997 | $45.50 | $45.75 | $41.88 | $43.25 | -5.46% | 12,634,100 |
| Jul 1997 | $42.00 | $46.44 | $41.13 | $45.75 | +9.58% | 11,878,000 |
| Jun 1997 | $42.00 | $44.75 | $41.50 | $41.75 | -0.30% | 12,445,200 |
| May 1997 | $40.88 | $43.50 | $39.88 | $41.88 | +1.82% | 24,954,700 |
| Apr 1997 | $39.38 | $41.25 | $37.38 | $41.13 | +2.81% | 13,402,900 |
| Mar 1997 | $41.88 | $45.00 | $39.63 | $40.00 | -5.33% | 14,744,600 |
| Feb 1997 | $40.00 | $44.13 | $39.75 | $42.25 | +6.29% | 12,218,000 |
| Jan 1997 | $37.50 | $40.13 | $36.50 | $39.75 | +5.65% | 15,022,600 |
| Dec 1996 | $39.25 | $39.38 | $36.00 | $37.63 | -4.75% | 13,364,300 |
| Nov 1996 | $36.38 | $39.75 | $35.50 | $39.50 | +8.97% | 14,539,700 |
| Oct 1996 | $33.38 | $36.88 | $33.13 | $36.25 | +8.61% | 14,475,800 |
| Sep 1996 | $31.00 | $33.88 | $30.88 | $33.38 | +6.80% | 12,986,300 |
| Aug 1996 | $29.00 | $32.88 | $29.00 | $31.25 | +7.30% | 19,387,900 |
| Jul 1996 | $29.88 | $30.88 | $27.50 | $29.13 | -2.10% | 16,147,000 |
| Jun 1996 | $30.25 | $31.50 | $29.63 | $29.75 | -2.06% | 12,632,000 |
| May 1996 | $30.00 | $31.00 | $28.38 | $30.38 | +0.41% | 13,358,700 |
| Apr 1996 | $30.88 | $31.00 | $28.50 | $30.25 | -1.63% | 13,468,500 |
| Mar 1996 | $30.88 | $31.38 | $28.38 | $30.75 | +0.41% | 13,896,900 |
| Feb 1996 | $29.88 | $31.50 | $29.25 | $30.63 | +2.08% | 17,673,900 |
| Jan 1996 | $31.75 | $32.63 | $28.50 | $30.00 | -6.98% | 24,002,200 |
| Dec 1995 | $29.38 | $32.38 | $28.13 | $32.25 | +10.26% | 21,318,000 |
| Nov 1995 | $26.25 | $29.50 | $26.25 | $29.25 | +11.43% | 15,357,100 |
| Oct 1995 | $27.88 | $29.38 | $26.13 | $26.25 | -5.83% | 18,115,100 |
| Sep 1995 | $26.25 | $28.63 | $26.13 | $27.88 | +6.19% | 39,730,800 |
| Aug 1995 | $24.75 | $26.38 | $24.50 | $26.25 | +6.06% | 24,230,200 |
| Jul 1995 | $26.50 | $27.13 | $23.63 | $24.75 | -6.16% | 24,173,300 |
| Jun 1995 | $27.00 | $28.13 | $26.00 | $26.38 | -2.31% | 7,939,100 |
| May 1995 | $25.25 | $27.38 | $25.00 | $27.00 | +7.46% | 9,281,300 |
| Apr 1995 | $24.38 | $25.75 | $24.25 | $25.13 | +3.08% | 9,011,600 |
| Mar 1995 | $25.50 | $25.63 | $23.88 | $24.38 | -4.41% | 9,404,300 |
| Feb 1995 | $23.75 | $25.75 | $23.50 | $25.50 | +8.51% | 14,654,400 |
| Jan 1995 | $21.13 | $24.13 | $21.13 | $23.50 | +11.24% | 10,904,400 |
| Dec 1994 | $20.75 | $23.00 | $20.00 | $21.13 | +1.81% | 13,910,900 |
| Nov 1994 | $23.63 | $23.75 | $20.00 | $20.75 | -11.70% | 14,559,500 |
| Oct 1994 | $26.00 | $26.38 | $23.25 | $23.50 | -9.18% | 12,303,500 |
| Sep 1994 | $27.88 | $28.13 | $25.63 | $25.88 | -7.59% | 8,198,600 |
| Aug 1994 | $28.50 | $28.88 | $27.50 | $28.00 | -2.61% | 7,312,000 |
| Jul 1994 | $29.25 | $30.00 | $27.75 | $28.75 | -0.43% | 8,558,200 |
| Jun 1994 | $30.63 | $31.63 | $28.75 | $28.88 | -5.71% | 5,843,300 |
| May 1994 | $28.13 | $30.88 | $27.50 | $30.63 | +9.87% | 6,705,400 |
| Apr 1994 | $26.25 | $30.38 | $26.13 | $27.88 | +4.69% | 9,303,000 |
| Mar 1994 | $27.63 | $28.25 | $25.25 | $26.63 | -3.62% | 9,508,300 |
| Feb 1994 | $29.63 | $29.63 | $27.25 | $27.63 | -6.75% | 8,603,700 |
| Jan 1994 | $28.75 | $29.88 | $27.75 | $29.63 | +2.16% | 8,359,300 |
| Dec 1993 | $29.88 | $30.25 | $28.50 | $29.00 | -2.11% | 4,829,600 |
| Nov 1993 | $28.88 | $29.88 | $27.25 | $29.63 | +3.04% | 7,533,000 |
| Oct 1993 | $30.75 | $31.50 | $28.25 | $28.75 | -6.50% | 8,026,000 |
| Sep 1993 | $29.88 | $31.50 | $29.00 | $30.75 | +2.50% | 6,752,000 |
| Aug 1993 | $28.63 | $30.75 | $28.38 | $30.00 | +3.90% | 7,723,200 |
| Jul 1993 | $32.88 | $32.88 | $28.25 | $28.88 | -11.83% | 7,286,000 |
| Jun 1993 | $31.75 | $32.75 | $29.38 | $32.75 | +2.34% | 9,185,900 |
| May 1993 | $31.88 | $32.88 | $29.75 | $32.00 | 0.00% | 5,902,600 |
| Apr 1993 | $33.50 | $36.38 | $30.38 | $32.00 | -4.12% | 6,805,200 |
| Mar 1993 | $31.38 | $35.50 | $31.13 | $33.38 | +7.66% | 7,222,400 |
| Feb 1993 | $30.38 | $32.00 | $29.25 | $31.00 | +2.06% | 4,234,400 |
| Jan 1993 | $28.75 | $31.63 | $27.00 | $30.38 | +6.58% | 7,934,700 |
| Dec 1992 | $28.25 | $28.88 | $27.25 | $28.50 | 0.00% | 5,211,600 |
| Nov 1992 | $26.63 | $29.25 | $26.63 | $28.50 | +7.04% | 5,857,300 |
| Oct 1992 | $25.50 | $26.75 | $25.44 | $26.63 | +5.19% | 5,624,600 |
| Sep 1992 | $24.94 | $25.38 | $24.00 | $25.31 | +2.02% | 5,946,200 |
| Aug 1992 | $25.75 | $26.63 | $23.50 | $24.81 | -3.64% | 4,817,400 |
| Jul 1992 | $26.94 | $27.50 | $25.13 | $25.75 | -4.63% | 5,916,400 |
| Jun 1992 | $25.63 | $27.19 | $25.00 | $27.00 | +5.37% | 6,798,600 |
| May 1992 | $26.31 | $27.94 | $25.38 | $25.63 | -2.84% | 6,803,600 |
| Apr 1992 | $24.69 | $26.50 | $23.50 | $26.38 | +6.30% | 9,240,200 |
| Mar 1992 | $25.69 | $25.69 | $24.00 | $24.81 | -3.17% | 8,810,400 |
| Feb 1992 | $23.38 | $25.94 | $23.13 | $25.63 | +9.33% | 10,004,000 |
| Jan 1992 | $23.25 | $25.31 | $23.13 | $23.44 | -0.53% | 10,269,400 |
| Dec 1991 | $20.69 | $24.13 | $20.63 | $23.56 | +12.54% | 6,710,600 |
| Nov 1991 | $20.81 | $22.50 | $20.19 | $20.94 | +0.90% | 13,251,000 |
| Oct 1991 | $20.38 | $23.50 | $19.69 | $20.75 | +1.84% | 8,958,000 |
| Sep 1991 | $21.00 | $21.19 | $19.19 | $20.38 | -2.40% | 4,387,600 |
| Aug 1991 | $19.63 | $21.81 | $19.31 | $20.88 | +6.37% | 6,790,200 |
| Jul 1991 | $18.06 | $19.88 | $17.44 | $19.63 | +8.65% | 7,376,400 |
| Jun 1991 | $18.38 | $19.25 | $17.56 | $18.06 | -1.70% | 6,326,000 |
| May 1991 | $17.63 | $18.44 | $16.50 | $18.38 | +4.26% | 6,367,200 |
| Apr 1991 | $16.44 | $18.38 | $14.94 | $17.63 | +6.42% | 7,029,000 |
| Mar 1991 | $13.31 | $16.75 | $13.25 | $16.56 | +23.26% | 10,099,800 |
| Feb 1991 | $11.88 | $15.38 | $11.69 | $13.44 | +12.57% | 9,942,400 |
| Jan 1991 | $10.88 | $12.25 | $9.44 | $11.94 | +10.40% | 8,412,600 |
| Dec 1990 | $11.25 | $12.88 | $10.50 | $10.81 | -3.89% | 7,344,400 |
| Nov 1990 | $8.06 | $11.63 | $8.00 | $11.25 | +38.46% | 10,040,000 |
| Oct 1990 | $11.50 | $12.13 | $7.88 | $8.13 | -26.97% | 8,621,600 |
| Sep 1990 | $12.13 | $12.63 | $9.94 | $11.13 | -8.25% | 5,710,200 |
| Aug 1990 | $13.19 | $13.38 | $11.13 | $12.13 | -8.49% | 6,709,200 |
| Jul 1990 | $15.13 | $15.50 | $13.06 | $13.25 | -11.67% | 4,528,000 |
| Jun 1990 | $17.81 | $19.13 | $14.63 | $15.00 | -15.49% | 6,369,800 |
| May 1990 | $17.44 | $19.38 | $17.44 | $17.75 | +1.79% | 8,607,400 |
| Apr 1990 | $19.81 | $20.13 | $16.50 | $17.44 | -11.99% | 8,674,000 |
| Mar 1990 | $20.13 | $20.44 | $19.75 | $19.81 | -0.63% | 4,119,600 |
| Feb 1990 | $19.69 | $20.31 | $19.38 | $19.94 | +1.92% | 3,653,400 |
| Jan 1990 | $20.75 | $22.06 | $18.88 | $19.56 | -6.01% | 4,988,200 |
| Dec 1989 | $20.44 | $21.00 | $19.25 | $20.81 | +1.52% | 5,755,600 |
| Nov 1989 | $21.75 | $22.13 | $20.38 | $20.50 | -6.29% | 3,460,000 |
| Oct 1989 | $23.88 | $24.00 | $21.13 | $21.88 | -8.38% | 5,124,800 |
| Sep 1989 | $23.44 | $24.50 | $23.13 | $23.88 | +1.33% | 4,673,400 |
| Aug 1989 | $23.50 | $23.81 | $22.94 | $23.56 | +0.53% | 6,143,800 |
| Jul 1989 | $21.75 | $23.44 | $21.56 | $23.44 | +7.76% | 4,659,200 |
| Jun 1989 | $23.38 | $24.25 | $21.75 | $21.75 | -6.45% | 16,995,000 |
| May 1989 | $21.88 | $23.44 | $21.50 | $23.25 | +5.98% | 7,195,400 |
| Apr 1989 | $20.63 | $22.50 | $20.44 | $21.94 | +7.01% | 6,865,200 |
| Mar 1989 | $20.63 | $21.19 | $19.81 | $20.50 | +0.31% | 6,595,600 |
| Feb 1989 | $21.19 | $21.88 | $20.31 | $20.44 | -3.25% | 5,636,800 |
| Jan 1989 | $20.00 | $21.31 | $19.50 | $21.13 | +6.29% | 8,484,000 |
| Dec 1988 | $20.44 | $21.06 | $19.75 | $19.88 | -3.05% | 7,279,200 |
| Nov 1988 | $20.94 | $21.38 | $19.69 | $20.50 | -1.80% | 6,424,200 |
| Oct 1988 | $21.88 | $21.88 | $20.56 | $20.88 | -3.47% | 5,502,600 |
| Sep 1988 | $21.75 | $22.06 | $21.25 | $21.63 | -1.14% | 10,035,600 |
| Aug 1988 | $22.63 | $23.19 | $21.75 | $21.88 | -3.31% | 3,947,400 |
| Jul 1988 | $22.31 | $23.25 | $21.19 | $22.63 | +1.97% | 4,379,400 |
| Jun 1988 | $21.56 | $23.13 | $21.56 | $22.19 | +2.90% | 8,691,000 |
| May 1988 | $21.69 | $22.44 | $21.44 | $21.56 | -0.58% | 6,653,800 |
| Apr 1988 | $19.44 | $22.13 | $18.88 | $21.69 | +11.58% | 6,885,200 |
| Mar 1988 | $21.00 | $21.75 | $19.19 | $19.44 | -7.44% | 3,553,600 |
| Feb 1988 | $21.50 | $21.75 | $20.50 | $21.00 | -2.33% | 3,202,800 |
| Jan 1988 | $18.63 | $21.88 | $18.25 | $21.50 | +15.44% | 3,126,200 |
| Dec 1987 | $18.25 | $19.13 | $16.63 | $18.63 | +2.05% | 4,759,000 |
| Nov 1987 | $18.31 | $19.69 | $17.50 | $18.25 | -1.02% | 3,400,800 |
| Oct 1987 | $23.06 | $24.44 | $18.00 | $18.44 | -20.05% | 8,542,800 |
| Sep 1987 | $25.25 | $25.38 | $22.31 | $23.06 | -8.66% | 10,939,400 |
| Aug 1987 | $22.75 | $25.50 | $21.69 | $25.25 | +10.99% | 10,832,400 |
| Jul 1987 | $24.25 | $24.50 | $22.38 | $22.75 | -6.19% | 4,615,000 |
| Jun 1987 | $22.63 | $24.63 | $22.50 | $24.25 | +6.89% | 7,988,200 |
| May 1987 | $23.31 | $23.56 | $21.63 | $22.69 | -2.68% | 5,001,600 |
| Apr 1987 | $22.81 | $24.31 | $22.31 | $23.31 | +1.91% | 7,559,600 |
| Mar 1987 | $24.25 | $24.63 | $22.56 | $22.88 | -5.43% | 6,397,200 |
| Feb 1987 | $21.56 | $24.31 | $21.50 | $24.19 | +12.17% | 6,595,000 |
| Jan 1987 | $20.75 | $23.50 | $20.75 | $21.56 | +4.55% | 5,611,800 |
| Dec 1986 | $20.56 | $22.31 | $20.31 | $20.63 | +0.30% | 5,580,400 |
| Nov 1986 | $21.44 | $21.81 | $20.25 | $20.56 | -4.08% | 3,752,200 |
| Oct 1986 | $22.00 | $22.31 | $20.94 | $21.44 | -2.56% | 3,816,000 |
| Sep 1986 | $25.25 | $25.44 | $20.56 | $22.00 | -12.66% | 4,700,600 |
| Aug 1986 | $22.88 | $25.50 | $22.63 | $25.19 | +10.11% | 3,684,600 |
| Jul 1986 | $22.31 | $24.13 | $22.19 | $22.88 | +2.52% | 5,206,400 |
| Jun 1986 | $22.75 | $22.88 | $21.75 | $22.31 | -1.92% | 2,815,800 |
| May 1986 | $20.88 | $22.94 | $20.63 | $22.75 | +8.98% | 5,343,800 |
| Apr 1986 | $22.00 | $22.69 | $20.56 | $20.88 | -5.11% | 5,303,200 |
| Mar 1986 | $21.31 | $23.38 | $21.13 | $22.00 | +3.23% | 4,820,000 |
| Feb 1986 | $19.00 | $21.88 | $18.44 | $21.31 | +12.17% | 4,521,000 |
| Jan 1986 | $17.50 | $19.19 | $17.44 | $19.00 | +8.57% | 4,185,400 |
| Dec 1985 | $17.50 | $17.56 | $16.44 | $17.50 | 0.00% | 5,158,200 |
| Nov 1985 | $15.25 | $17.81 | $15.25 | $17.50 | +15.23% | 3,507,400 |
| Oct 1985 | $13.25 | $15.19 | $13.13 | $15.19 | +14.62% | 4,107,600 |
| Sep 1985 | $15.00 | $15.06 | $13.25 | $13.25 | -11.67% | 4,043,800 |
| Aug 1985 | $14.56 | $15.13 | $14.31 | $15.00 | +3.00% | 3,494,600 |
| Jul 1985 | $15.19 | $16.13 | $13.31 | $14.56 | -4.12% | 5,487,600 |
| Jun 1985 | $14.56 | $15.47 | $14.44 | $15.19 | +4.07% | 2,137,600 |
| May 1985 | $14.22 | $15.16 | $14.16 | $14.59 | +2.64% | 4,281,600 |
| Apr 1985 | $12.31 | $14.25 | $12.25 | $14.22 | +15.78% | 5,614,800 |
| Mar 1985 | $12.69 | $12.81 | $12.22 | $12.28 | -3.20% | 2,315,600 |
| Feb 1985 | $12.56 | $13.00 | $12.53 | $12.69 | +1.00% | 3,012,800 |
| Jan 1985 | $11.53 | $12.59 | $11.41 | $12.56 | +8.65% | 3,436,400 |
| Dec 1984 | $11.09 | $11.72 | $10.94 | $11.56 | +4.22% | 2,525,200 |
| Nov 1984 | $10.91 | $11.22 | $10.84 | $11.09 | +1.72% | 3,393,600 |
| Oct 1984 | $10.72 | $11.03 | $10.63 | $10.91 | +1.75% | 2,053,600 |
| Sep 1984 | $11.16 | $11.16 | $10.63 | $10.72 | -3.92% | 3,300,400 |
| Aug 1984 | $9.59 | $11.16 | $9.59 | $11.16 | +16.29% | 3,144,000 |
| Jul 1984 | $9.38 | $9.66 | $9.03 | $9.59 | +2.33% | 1,899,200 |
| Jun 1984 | $9.38 | $9.91 | $9.06 | $9.38 | 0.00% | 2,964,800 |
| May 1984 | $9.81 | $9.88 | $9.25 | $9.38 | -4.46% | 2,660,800 |
| Apr 1984 | $9.47 | $9.88 | $9.47 | $9.81 | +3.63% | 2,127,600 |
| Mar 1984 | $10.22 | $10.41 | $9.19 | $9.47 | -7.34% | 3,536,400 |
| Feb 1984 | $11.03 | $11.31 | $10.22 | $10.22 | -7.37% | 2,494,000 |
| Jan 1984 | $10.72 | $11.13 | $10.50 | $11.03 | +2.92% | 1,860,400 |
| Dec 1983 | $10.53 | $10.97 | $10.53 | $10.72 | +1.78% | 1,859,600 |
| Nov 1983 | $9.84 | $10.59 | $9.72 | $10.53 | +6.98% | 2,627,200 |
| Oct 1983 | $10.81 | $11.00 | $9.84 | $9.84 | -10.26% | 1,826,800 |
| Sep 1983 | $10.69 | $11.56 | $10.63 | $10.97 | +2.63% | 1,884,000 |
| Aug 1983 | $11.06 | $11.19 | $10.44 | $10.69 | -3.93% | 3,837,600 |
| Jul 1983 | $10.06 | $11.56 | $9.94 | $11.13 | +10.56% | 3,144,000 |
| Jun 1983 | $9.91 | $10.22 | $9.69 | $10.06 | +1.26% | 4,312,000 |
| May 1983 | $10.69 | $10.75 | $9.81 | $9.94 | -7.02% | 2,120,800 |
| Apr 1983 | $8.69 | $10.88 | $8.69 | $10.69 | +23.02% | 3,863,600 |
| Mar 1983 | $9.03 | $9.03 | $8.53 | $8.69 | -3.81% | 4,680,000 |
| Feb 1983 | $8.16 | $9.13 | $8.16 | $9.03 | +11.58% | 3,031,200 |
| Jan 1983 | $7.94 | $8.56 | $7.88 | $8.09 | +2.37% | 1,746,400 |
| Dec 1982 | $8.81 | $8.88 | $7.53 | $7.91 | -9.32% | 1,800,800 |
| Nov 1982 | $6.84 | $8.97 | $6.84 | $8.72 | +27.40% | 1,188,800 |
| Oct 1982 | $6.84 | $6.84 | $6.84 | $6.84 | 0.00% | 0 |
| Sep 1982 | $6.53 | $6.88 | $6.53 | $6.84 | +5.80% | 758,400 |
| Aug 1982 | $5.72 | $6.53 | $5.56 | $6.47 | +14.36% | 1,236,000 |
| Jul 1982 | $5.88 | $5.91 | $5.53 | $5.66 | -3.21% | 1,653,200 |
| Jun 1982 | $5.72 | $5.94 | $5.47 | $5.84 | +2.19% | 1,983,600 |
| May 1982 | $6.47 | $6.50 | $5.72 | $5.72 | -11.59% | 3,351,600 |
| Apr 1982 | $6.75 | $7.09 | $6.47 | $6.47 | -3.72% | 4,161,600 |
| Mar 1982 | $6.53 | $6.75 | $6.41 | $6.72 | +3.37% | 2,287,200 |
| Feb 1982 | $6.31 | $6.53 | $6.28 | $6.50 | +2.97% | 2,626,400 |
| Jan 1982 | $5.78 | $6.34 | $5.69 | $6.31 | +9.19% | 1,931,200 |
| Dec 1981 | $6.06 | $6.09 | $5.69 | $5.78 | -4.64% | 1,724,000 |
| Nov 1981 | $5.69 | $6.09 | $5.69 | $6.06 | +8.99% | 3,048,800 |
| Oct 1981 | $4.38 | $5.66 | $4.38 | $5.56 | +27.14% | 2,192,000 |
| Sep 1981 | $4.78 | $4.81 | $4.34 | $4.38 | -8.50% | 855,200 |
| Aug 1981 | $5.09 | $5.16 | $4.75 | $4.78 | -5.55% | 1,119,200 |
| Jul 1981 | $4.97 | $5.13 | $4.84 | $5.06 | +1.89% | 1,500,000 |
| Jun 1981 | $4.94 | $5.16 | $4.91 | $4.97 | +1.92% | 2,192,800 |
| May 1981 | $4.84 | $4.91 | $4.66 | $4.88 | +1.96% | 1,912,000 |
| Apr 1981 | $4.25 | $4.88 | $4.25 | $4.78 | +12.50% | 5,538,400 |
| Mar 1981 | $4.09 | $4.34 | $4.09 | $4.25 | +3.82% | 1,106,400 |
| Feb 1981 | $3.72 | $4.13 | $3.66 | $4.09 | +10.08% | 1,018,400 |
| Jan 1981 | $3.94 | $4.13 | $3.69 | $3.72 | -4.03% | 756,800 |
| Dec 1980 | $3.56 | $3.91 | $3.44 | $3.88 | +8.77% | 658,400 |
| Nov 1980 | $3.56 | $3.66 | $3.53 | $3.56 | 0.00% | 471,200 |
| Oct 1980 | $3.41 | $3.59 | $3.41 | $3.56 | +5.56% | 578,400 |
| Sep 1980 | $3.59 | $3.66 | $3.34 | $3.38 | -6.09% | 512,800 |
| Aug 1980 | $3.47 | $3.72 | $3.41 | $3.59 | +3.60% | 810,400 |
| Jul 1980 | $3.16 | $3.59 | $3.16 | $3.47 | +11.00% | 872,800 |
| Jun 1980 | $3.13 | $3.28 | $3.06 | $3.13 | +1.01% | 373,600 |
| May 1980 | $2.75 | $3.19 | $2.72 | $3.09 | +12.50% | 591,200 |
| Apr 1980 | $2.50 | $2.88 | $2.50 | $2.75 | +11.39% | 424,000 |
| Mar 1980 | $2.66 | $2.75 | $2.28 | $2.47 | -7.06% | 902,400 |
| Feb 1980 | $3.16 | $3.31 | $2.66 | $2.66 | -15.84% | 610,400 |
| Jan 1980 | $3.03 | $3.41 | $3.00 | $3.16 | +4.12% | 847,200 |
| Dec 1979 | $3.09 | $3.19 | $3.03 | $3.03 | -2.02% | 370,400 |
| Nov 1979 | $3.09 | $3.22 | $3.00 | $3.09 | 0.00% | 220,000 |
| Oct 1979 | $3.50 | $3.59 | $2.78 | $3.09 | -11.61% | 606,400 |
| Sep 1979 | $3.53 | $3.63 | $3.50 | $3.50 | -0.89% | 476,000 |
| Aug 1979 | $3.50 | $3.81 | $3.50 | $3.53 | +2.73% | 616,800 |
| Jul 1979 | $3.28 | $3.56 | $3.28 | $3.44 | +4.76% | 598,400 |
| Jun 1979 | $3.31 | $3.41 | $3.25 | $3.28 | -0.94% | 362,400 |
| May 1979 | $3.31 | $3.44 | $3.28 | $3.31 | 0.00% | 483,200 |
| Apr 1979 | $3.41 | $3.53 | $3.31 | $3.31 | -2.75% | 582,400 |
| Mar 1979 | $3.31 | $3.66 | $3.31 | $3.41 | +2.83% | 1,332,000 |
| Feb 1979 | $3.41 | $3.50 | $3.31 | $3.31 | -2.75% | 540,000 |
| Jan 1979 | $3.41 | $3.53 | $3.31 | $3.41 | 0.00% | 529,600 |
| Dec 1978 | $3.19 | $3.59 | $3.19 | $3.41 | +6.86% | 618,400 |
| Nov 1978 | $3.34 | $3.47 | $3.19 | $3.19 | -1.92% | 573,600 |
| Oct 1978 | $3.41 | $3.63 | $3.25 | $3.25 | -0.95% | 804,000 |
| Sep 1978 | $3.53 | $3.66 | $3.28 | $3.28 | -5.41% | 1,101,600 |
| Aug 1978 | $3.06 | $3.56 | $3.03 | $3.47 | +13.27% | 748,000 |
| Jul 1978 | $2.97 | $3.16 | $2.94 | $3.06 | +3.16% | 403,200 |
| Jun 1978 | $3.00 | $3.09 | $2.97 | $2.97 | -1.04% | 420,000 |
| May 1978 | $3.06 | $3.16 | $3.00 | $3.00 | 0.00% | 450,400 |
| Apr 1978 | $2.91 | $3.09 | $2.91 | $3.00 | +3.22% | 2,013,600 |
| Mar 1978 | $2.94 | $3.03 | $2.88 | $2.91 | -1.06% | 185,600 |
| Feb 1978 | $2.94 | $3.06 | $2.91 | $2.94 | 0.00% | 238,400 |
| Jan 1978 | $2.88 | $3.03 | $2.72 | $2.94 | +2.17% | 402,400 |
| Dec 1977 | $2.78 | $2.97 | $2.66 | $2.88 | +5.75% | 441,600 |
| Nov 1977 | $2.75 | $2.84 | $2.66 | $2.72 | -1.13% | 432,000 |
| Oct 1977 | $2.66 | $2.97 | $2.53 | $2.75 | +3.53% | 544,800 |
| Sep 1977 | $2.78 | $2.94 | $2.66 | $2.66 | -4.49% | 396,800 |
| Aug 1977 | $2.78 | $2.88 | $2.75 | $2.78 | 0.00% | 334,400 |
| Jul 1977 | $2.84 | $2.97 | $2.78 | $2.78 | -2.20% | 360,000 |
| Jun 1977 | $2.72 | $2.94 | $2.69 | $2.84 | +5.82% | 404,800 |
| May 1977 | $2.75 | $2.94 | $2.69 | $2.69 | -2.27% | 325,600 |
| Apr 1977 | $2.75 | $2.84 | $2.66 | $2.75 | +3.53% | 296,800 |
| Mar 1977 | $2.75 | $2.84 | $2.59 | $2.66 | -1.16% | 502,400 |
| Feb 1977 | $2.72 | $2.84 | $2.69 | $2.69 | +1.17% | 320,800 |
| Jan 1977 | $2.94 | $3.03 | $2.63 | $2.66 | -9.57% | 545,600 |
| Dec 1976 | $2.47 | $3.03 | $2.44 | $2.94 | +20.51% | 992,000 |
| Nov 1976 | $2.47 | $2.56 | $2.38 | $2.44 | -1.27% | 460,000 |
| Oct 1976 | $2.56 | $2.69 | $2.47 | $2.47 | -3.66% | 399,200 |
| Sep 1976 | $2.47 | $2.81 | $2.41 | $2.56 | +5.13% | 820,800 |
| Aug 1976 | $2.44 | $2.63 | $2.44 | $2.44 | 0.00% | 485,600 |
| Jul 1976 | $2.66 | $2.78 | $2.44 | $2.44 | -8.24% | 252,000 |
| Jun 1976 | $2.56 | $2.75 | $2.50 | $2.66 | +3.66% | 517,600 |
| May 1976 | $2.72 | $2.81 | $2.56 | $2.56 | -5.75% | 278,400 |
| Apr 1976 | $2.84 | $2.94 | $2.69 | $2.72 | -4.40% | 341,600 |
| Mar 1976 | $2.84 | $3.03 | $2.84 | $2.84 | 0.00% | 347,200 |
| Feb 1976 | $2.78 | $3.06 | $2.78 | $2.84 | +3.41% | 320,000 |
| Jan 1976 | $2.31 | $2.84 | $2.31 | $2.75 | +17.33% | 580,800 |
| Dec 1975 | $2.38 | $2.38 | $2.16 | $2.34 | -1.31% | 702,400 |
| Nov 1975 | $2.63 | $2.63 | $2.38 | $2.38 | – | 196,800 |
Seasonality
PNC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.1% | -0.9% | -6.0% | 2.0% | 0.6% | 1.4% | 5.4% | -1.4% | -0.2% | 1.6% | 7.7% | 1.3% |
| Months up | 7 of 10 | 3 of 10 | 2 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 9 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 8 of 9 | 6 of 9 |
| 2026 | 7.8% | -4.9% | -2.0% | 8.0% | -0.8% | 11.4% | 2.3% | -4.1% | -7.2% | 3.5% | ||
| 2025 | 5.1% | -4.5% | -8.4% | -7.6% | 8.2% | 7.3% | 3.0% | 9.0% | -3.1% | -8.3% | 4.5% | 9.4% |
| 2024 | -1.3% | -2.7% | 9.8% | -4.2% | 2.7% | -1.2% | 17.6% | 2.2% | -0.1% | 2.7% | 14.0% | -10.2% |
| 2023 | 5.7% | -4.5% | -19.5% | 3.8% | -11.1% | 8.7% | 10.0% | -11.8% | 1.7% | -5.5% | 17.0% | 15.6% |
| 2022 | 3.3% | -3.3% | -7.4% | -9.2% | 5.6% | -10.1% | 6.2% | -4.8% | -5.4% | 9.4% | 4.0% | -6.1% |
| 2021 | -3.0% | 17.3% | 4.2% | 7.3% | 4.1% | -2.0% | -3.7% | 4.8% | 2.4% | 8.5% | -6.6% | 1.8% |
| 2020 | -6.2% | -14.9% | -24.3% | 12.7% | 6.9% | -7.7% | 2.5% | 4.2% | -1.2% | 2.9% | 23.4% | 7.9% |
| 2019 | 5.8% | 2.7% | -2.7% | 12.4% | -7.1% | 7.9% | 5.0% | -9.8% | 8.7% | 5.5% | 4.4% | 4.2% |
| 2018 | 10.1% | -0.2% | -4.1% | -3.2% | -1.5% | -5.8% | 7.9% | -0.9% | -5.1% | -4.9% | 5.7% | -13.9% |
| 2017 | 3.5% | 5.6% | -5.5% | 0.1% | -0.9% | 5.2% | 3.8% | -2.6% | 7.5% | 2.1% | 2.8% | 2.7% |