PBCT - People's United Financial, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202016.2516.3115.9116.0516.057,666,300
Jan 16, 202016.4016.6216.3616.6216.624,605,600
Jan 15, 202016.3516.5216.2016.2816.282,383,600
Jan 14, 202016.4016.5616.3516.5016.502,407,500
Jan 13, 202016.3216.4316.2316.4316.432,060,700
Jan 10, 202016.5616.5616.2916.3216.322,003,700
Jan 09, 202016.5616.5916.4516.5616.563,007,600
Jan 08, 202016.4416.5616.3516.5016.502,149,400
Jan 07, 202016.4716.5016.3016.4016.402,300,800
Jan 06, 202016.5416.5816.3916.5416.542,065,100
Jan 03, 202016.6016.7616.4216.6216.622,508,900
Jan 02, 202017.0017.0016.5316.7616.763,619,400
Dec 31, 201916.7916.9216.7716.9016.902,153,800
Dec 30, 201916.8716.8716.7316.7916.791,819,100
Dec 27, 201916.8616.9216.6816.7516.752,152,600
Dec 26, 201916.8916.8916.7516.8616.861,405,800
Dec 24, 201916.8716.8716.7016.8616.86864,500
Dec 23, 201916.9416.9816.8016.8216.821,934,500
Dec 20, 201917.0617.0616.8216.9316.939,380,100
Dec 19, 201916.9716.9916.8416.9016.902,275,200
Dec 18, 201917.1317.1316.8916.9216.922,453,800
Dec 17, 201916.9017.0616.8117.0517.053,225,200
Dec 16, 201916.7916.9216.7916.8616.863,152,300
Dec 13, 201916.5016.9916.5016.6516.652,727,200
Dec 12, 201916.6317.0916.5817.0217.022,549,400
Dec 11, 201916.5916.6716.4216.4916.492,031,600
Dec 10, 201916.5216.6016.4216.5416.542,033,400
Dec 09, 201916.5116.5516.4116.5016.502,737,900
Dec 06, 201916.4916.6216.4516.5116.511,943,900
Dec 05, 201916.3916.3916.2616.3416.341,293,500
Dec 04, 201916.2216.3816.1916.2916.292,114,300
Dec 03, 201916.1416.2515.9516.1516.153,198,700
Dec 02, 201916.6016.6316.2816.3116.313,543,600
Nov 29, 201916.3416.5616.3016.5016.501,547,100
Nov 27, 201916.3716.5116.3616.4716.472,126,900
Nov 26, 201916.3816.4016.2616.3716.373,976,700
Nov 25, 201916.3316.5116.2616.4816.481,965,700
Nov 22, 201916.2916.4216.2016.3016.301,463,600
Nov 21, 201916.4616.4616.1516.2216.222,142,800
Nov 20, 201916.1816.3916.1016.3216.323,075,600
Nov 19, 201916.4216.4416.1916.3616.362,464,000
Nov 18, 201916.4216.4316.2616.3916.392,996,000
Nov 15, 201916.5416.5516.4116.4716.472,256,800
Nov 14, 201916.4816.5416.3716.4516.452,124,000
Nov 13, 201916.6016.6716.4716.5316.532,200,900
Nov 12, 201916.8816.9316.6916.7716.772,359,800
Nov 11, 201916.8716.9116.7516.8316.833,531,200
Nov 08, 201916.8916.9916.7916.9616.962,546,600
Nov 07, 201916.9817.0516.8616.9216.922,850,500
Nov 06, 201916.9516.9616.7516.7616.764,003,400
Nov 05, 201916.8017.0916.7516.9516.955,044,800
Nov 04, 201916.6916.7916.5516.7716.773,627,700
Nov 01, 201916.2616.4816.1216.4516.456,178,500
Oct 31, 201916.5416.5716.1016.1716.1716,248,500
Oct 30, 201916.9416.9716.5116.5916.595,059,300
Oct 30, 20190.178 Dividend
Oct 29, 201916.9517.2216.9117.1917.014,723,200
Oct 28, 201916.9517.1416.9317.0016.824,656,900
Oct 25, 201916.7916.9216.7716.8216.652,929,300
Oct 24, 201916.9516.9816.6716.8116.642,298,700
Oct 23, 201916.7316.9416.6516.9416.763,078,400
Oct 22, 201916.6316.8816.4316.7016.534,594,500
Oct 21, 201916.6516.7116.4416.6216.454,429,900
Oct 18, 201915.9416.6015.8316.4616.296,805,100
Oct 17, 201915.8815.8815.6915.7815.625,189,500
Oct 16, 201915.8215.9515.7015.7715.613,280,300
Oct 15, 201915.7315.9415.6315.8315.673,244,100
Oct 14, 201915.6615.7215.4815.6315.472,641,400
Oct 11, 201915.5115.8615.5115.7015.545,195,200
Oct 10, 201915.1015.4115.0715.3215.163,493,300
Oct 09, 201915.0215.1114.9015.0114.852,886,700
Oct 08, 201915.1715.1714.9114.9214.773,805,700
Oct 07, 201915.2115.4315.1715.3015.142,359,400
Oct 04, 201915.0415.3014.9015.2715.113,559,300
Oct 03, 201915.0115.0814.7315.0714.913,259,000
Oct 02, 201915.1015.2214.9115.0614.903,522,000
Oct 01, 201915.7215.8615.1515.1815.024,053,400
Sep 30, 201915.8015.8315.5915.6415.482,254,200
Sep 27, 201915.8616.0315.6415.7215.562,754,600
Sep 26, 201915.7015.9015.6715.6915.532,504,800
Sep 25, 201915.6916.0015.6915.9615.792,772,100
Sep 24, 201915.9915.9915.6415.6815.523,489,000
Sep 23, 201915.7715.9615.7215.9315.772,278,900
Sep 20, 201915.9716.1615.8315.9115.756,374,700
Sep 19, 201916.2416.2915.8815.9415.773,232,500
Sep 18, 201916.0316.3616.0016.2916.123,529,600
Sep 17, 201916.2016.2216.0016.1816.012,941,100
Sep 16, 201916.1616.3716.1016.3016.133,192,900
Sep 13, 201916.2716.4616.1616.3216.153,788,500
Sep 12, 201915.8416.1015.7516.0615.893,564,500
Sep 11, 201915.7116.0315.4716.0115.843,733,400
Sep 10, 201915.4815.7415.4515.7215.563,752,500
Sep 09, 201914.8715.4514.8415.4015.244,301,400
Sep 06, 201914.7314.8314.5414.7714.624,196,700
Sep 05, 201914.9815.0114.7014.8114.663,489,600
Sep 04, 201914.3314.5314.3314.5114.363,305,500
Sep 03, 201914.2714.3514.0714.2614.114,197,000
Aug 30, 201914.4214.5714.3314.3714.223,207,800
Aug 29, 201914.2414.4314.2414.3614.213,106,800
Aug 28, 201913.8614.2113.8614.1213.973,323,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...