'SCREAM AT ME': Ariana Huffington's advice to her staff

The PNC Financial Services Group, Inc. (PNC)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

111.76-0.12 (-0.11%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 18, 2020	110.99	112.40	110.67	111.76	111.76	2,233,000
Sep. 17, 2020	111.58	113.59	111.00	111.88	111.88	1,767,400
Sep. 16, 2020	111.15	115.13	110.74	113.64	113.64	2,254,100
Sep. 15, 2020	113.70	114.43	110.70	111.29	111.29	1,998,400
Sep. 14, 2020	111.50	115.08	111.23	114.18	114.18	1,504,300
Sep. 11, 2020	109.08	111.26	108.35	110.75	110.75	1,632,000
Sep. 10, 2020	110.61	111.59	108.19	108.22	108.22	2,031,400
Sep. 09, 2020	111.28	111.28	109.77	109.91	109.91	1,074,900
Sep. 08, 2020	111.61	112.11	108.84	110.30	110.30	2,045,300
Sep. 04, 2020	113.97	115.56	111.34	113.10	113.10	1,466,800
Sep. 03, 2020	113.76	116.67	110.94	111.67	111.67	1,869,700
Sep. 02, 2020	111.00	113.00	110.62	112.40	112.40	1,624,900
Sep. 01, 2020	109.81	112.39	109.54	111.60	111.60	1,705,800
Aug. 31, 2020	112.04	112.26	111.10	111.20	111.20	2,158,300
Aug. 28, 2020	113.20	113.20	111.41	112.35	112.35	1,311,800
Aug. 27, 2020	110.04	113.48	109.55	112.50	112.50	1,857,200
Aug. 26, 2020	110.51	111.32	109.52	110.31	110.31	2,058,200
Aug. 25, 2020	111.45	112.00	109.57	110.77	110.77	2,044,200
Aug. 24, 2020	106.89	109.88	106.50	109.80	109.80	1,704,700
Aug. 21, 2020	105.80	106.99	105.50	106.45	106.45	2,208,300
Aug. 20, 2020	105.08	106.43	104.41	106.08	106.08	2,003,900
Aug. 19, 2020	106.87	108.75	106.17	106.39	106.39	1,989,200
Aug. 18, 2020	109.94	110.33	106.81	107.08	107.08	2,431,300
Aug. 17, 2020	110.40	111.05	109.54	110.33	110.33	2,513,600
Aug. 14, 2020	109.80	112.49	109.50	111.75	111.75	1,831,000
Aug. 13, 2020	110.46	111.79	109.83	111.01	111.01	1,271,000
Aug. 12, 2020	114.73	114.85	110.40	112.00	112.00	2,005,600
Aug. 11, 2020	112.74	115.29	111.93	112.47	112.47	2,910,700
Aug. 10, 2020	110.15	111.61	109.38	109.66	109.66	2,066,900
Aug. 07, 2020	105.83	110.03	105.81	109.70	109.70	2,797,800
Aug. 06, 2020	105.79	107.38	105.65	107.03	107.03	1,632,600
Aug. 05, 2020	106.19	106.78	105.36	106.56	106.56	2,293,400
Aug. 04, 2020	106.14	106.14	104.83	105.29	105.29	1,645,300
Aug. 03, 2020	106.54	107.60	105.30	105.93	105.93	1,913,200
Jul. 31, 2020	106.45	106.78	104.06	106.67	106.67	2,082,300
Jul. 30, 2020	106.45	106.62	104.34	106.27	106.27	1,736,700
Jul. 29, 2020	104.32	109.30	104.05	108.95	108.95	2,604,900
Jul. 28, 2020	104.41	105.63	104.41	104.83	104.83	1,335,800
Jul. 27, 2020	105.75	105.75	103.84	104.92	104.92	1,884,300
Jul. 24, 2020	108.07	108.87	106.73	106.84	106.84	1,991,200
Jul. 23, 2020	106.01	108.28	105.85	107.34	107.34	2,062,500
Jul. 22, 2020	106.64	107.79	106.05	106.63	106.63	2,529,900
Jul. 21, 2020	103.69	108.28	103.69	107.70	107.70	3,502,400
Jul. 20, 2020	102.00	103.63	101.55	102.94	102.94	2,401,000
Jul. 17, 2020	104.29	105.13	102.99	103.02	103.02	2,953,300
Jul. 16, 2020	101.85	106.67	101.34	104.99	104.99	4,029,200
Jul. 16, 2020	1.15 Dividend
Jul. 15, 2020	103.87	105.33	101.70	104.07	102.92	3,991,000
Jul. 14, 2020	102.66	103.36	100.40	101.26	100.14	3,445,800
Jul. 13, 2020	102.50	104.26	101.52	102.68	101.55	3,573,100
Jul. 10, 2020	98.62	102.01	98.62	101.60	100.48	2,925,200
Jul. 09, 2020	99.47	99.99	97.09	98.85	97.76	3,432,000
Jul. 08, 2020	99.57	100.85	98.26	100.14	99.03	2,911,100
Jul. 07, 2020	102.23	102.62	99.21	99.71	98.61	2,515,900
Jul. 06, 2020	104.25	105.70	102.67	103.35	102.21	2,327,100
Jul. 02, 2020	105.35	106.29	101.81	102.15	101.02	3,087,200
Jul. 01, 2020	105.77	105.79	102.49	102.83	101.69	2,120,800
Jun. 30, 2020	101.99	106.04	101.85	105.21	104.05	3,350,900
Jun. 29, 2020	102.39	103.62	101.55	102.83	101.69	2,907,700
Jun. 26, 2020	104.15	104.62	100.11	100.93	99.81	4,043,300
Jun. 25, 2020	102.98	106.91	102.57	106.45	105.27	2,238,300
Jun. 24, 2020	106.49	106.49	102.27	103.38	102.24	3,971,100
Jun. 23, 2020	110.66	111.83	107.69	107.73	106.54	2,060,800
Jun. 22, 2020	107.43	109.98	106.14	108.56	107.36	2,178,100
Jun. 19, 2020	112.34	113.12	107.12	108.23	107.03	6,735,000
Jun. 18, 2020	110.84	113.52	109.98	110.73	109.51	2,322,700
Jun. 17, 2020	114.93	115.38	111.45	111.80	110.56	1,810,800
Jun. 16, 2020	117.61	117.71	112.36	114.94	113.67	2,629,100
Jun. 15, 2020	106.39	113.32	105.94	112.97	111.72	2,606,600
Jun. 12, 2020	113.01	113.21	107.76	110.76	109.54	3,730,900
Jun. 11, 2020	112.17	114.23	107.29	107.51	106.32	4,163,100
Jun. 10, 2020	125.07	125.69	118.60	118.93	117.62	3,630,800
Jun. 09, 2020	126.19	127.76	124.63	126.19	124.80	3,455,900
Jun. 08, 2020	130.65	132.37	129.76	131.13	129.68	4,019,600
Jun. 05, 2020	130.99	132.58	126.03	128.03	126.62	4,804,700
Jun. 04, 2020	119.58	123.26	118.07	122.72	121.36	3,553,100
Jun. 03, 2020	119.16	121.48	118.38	119.71	118.39	4,601,000
Jun. 02, 2020	116.21	116.50	113.43	114.86	113.59	3,016,600
Jun. 01, 2020	114.79	116.00	113.61	114.67	113.40	1,837,300
May 29, 2020	113.54	116.14	113.27	114.04	112.78	3,666,600
May 28, 2020	117.60	117.65	114.31	115.80	114.52	2,998,500
May 27, 2020	118.00	118.00	112.30	116.60	115.31	4,416,500
May 26, 2020	109.40	111.65	108.93	109.56	108.35	4,167,400
May 22, 2020	103.54	104.86	102.59	104.61	103.45	3,242,200
May 21, 2020	102.97	105.47	102.67	103.19	102.05	2,463,200
May 20, 2020	102.99	105.43	102.71	104.40	103.25	2,671,900
May 19, 2020	103.45	104.50	101.00	101.13	100.01	3,238,000
May 18, 2020	101.00	104.84	100.11	104.06	102.91	3,579,700
May 15, 2020	96.98	98.91	95.89	97.25	96.18	2,649,600
May 14, 2020	94.48	99.00	93.27	97.84	96.76	5,234,200
May 13, 2020	99.50	99.66	94.83	96.79	95.72	6,206,100
May 12, 2020	102.29	103.15	98.45	100.00	98.89	9,921,300
May 11, 2020	103.00	103.00	100.70	102.12	100.99	2,520,900
May 08, 2020	104.17	105.48	103.11	105.03	103.87	1,330,900
May 07, 2020	99.96	104.40	99.96	101.29	100.17	1,703,800
May 06, 2020	101.00	101.35	98.19	98.50	97.41	2,457,900
May 05, 2020	103.57	104.17	99.59	99.77	98.67	1,275,200
May 04, 2020	100.00	101.93	98.68	101.61	100.49	2,175,900
May 01, 2020	103.41	105.96	101.73	102.97	101.83	2,350,600
Apr. 30, 2020	107.67	108.47	105.17	106.67	105.49	2,111,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,198.97-47.75(-0.29%)

S&P 5003,319.47-37.54(-1.12%)

DOW27,657.42-244.56(-0.88%)

'SCREAM AT ME': Ariana Huffington's advice to her staff

The PNC Financial Services Group, Inc. (PNC)

S&P/TSX
16,198.97
-47.75(-0.29%)

S&P 500
3,319.47
-37.54(-1.12%)

DOW
27,657.42
-244.56(-0.88%)