PBCT - People's United Financial, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 201817.5917.6617.4517.5717.573,067,100
Sep 24, 201817.9217.9317.5317.5417.543,371,400
Sep 21, 201818.0118.1117.8617.9417.945,592,100
Sep 20, 201817.8318.0817.8018.0018.002,611,800
Sep 19, 201817.6017.8217.5917.7617.762,127,100
Sep 18, 201817.7517.8317.5317.5817.582,466,100
Sep 17, 201817.8917.9117.7217.7717.772,119,200
Sep 14, 201817.8417.9317.8017.8417.841,720,800
Sep 13, 201818.0618.1117.7417.8017.802,357,700
Sep 12, 201818.3418.4118.0018.0618.062,345,600
Sep 11, 201818.4518.5418.3918.4118.412,019,700
Sep 10, 201818.6218.6518.4718.5218.521,480,300
Sep 07, 201818.6218.6718.4918.5318.532,188,900
Sep 06, 201818.6118.7118.5818.6018.601,754,000
Sep 05, 201818.5718.7018.4418.6418.641,991,000
Sep 04, 201818.5218.5918.4218.5418.542,609,400
Aug 31, 201818.4918.5218.3918.5118.512,107,600
Aug 30, 201818.6618.7118.4918.5218.522,013,000
Aug 29, 201818.6918.7418.5418.6718.671,487,300
Aug 28, 201818.7618.7818.6318.7118.712,020,700
Aug 27, 201818.7718.8618.6918.7518.752,905,500
Aug 24, 201818.8218.8218.6118.6618.661,649,400
Aug 23, 201818.8118.8818.6718.7418.741,773,900
Aug 22, 201818.8118.8918.7518.8518.852,262,600
Aug 21, 201818.7318.9518.6118.8618.862,167,700
Aug 20, 201818.6818.7618.5918.7318.731,960,500
Aug 17, 201818.5518.7618.5018.7218.728,432,200
Aug 16, 201819.0019.0018.3518.6018.602,090,700
Aug 15, 201818.3918.5218.3218.3618.362,473,400
Aug 14, 201818.3318.5518.3118.4818.482,045,900
Aug 13, 201818.4018.4818.2418.2418.242,411,600
Aug 10, 201818.3618.4618.2318.4018.401,800,200
Aug 09, 201818.5018.6618.4618.5018.502,062,700
Aug 08, 201818.4518.5618.3618.5518.552,313,000
Aug 07, 201818.5018.5718.4318.4318.432,230,600
Aug 06, 201818.5018.5018.3518.4418.442,377,800
Aug 03, 201818.6018.7318.5118.5418.542,328,000
Aug 02, 201818.3818.6618.3118.6018.602,669,400
Aug 01, 201818.2618.5118.2418.4518.452,977,000
Jul 31, 201818.2518.3018.0618.2318.234,875,900
Jul 31, 20180.175 Dividend
Jul 30, 201818.5218.6118.3518.3518.172,720,600
Jul 27, 201818.5218.6018.3818.4818.302,232,900
Jul 26, 201818.3118.5918.3118.4618.282,888,100
Jul 25, 201818.4718.5218.2018.3018.133,076,100
Jul 24, 201818.3418.7418.3418.4318.253,399,500
Jul 23, 201818.3518.6818.2718.6018.422,825,200
Jul 20, 201817.6918.3617.6918.3018.133,280,800
Jul 19, 201818.2218.3818.0718.3318.163,076,100
Jul 18, 201818.2418.3718.1918.3418.172,370,500
Jul 17, 201818.3118.3718.2318.2418.072,114,400
Jul 16, 201818.0818.3218.0718.2718.102,201,500
Jul 13, 201818.1218.2518.0218.0617.892,430,200
Jul 12, 201818.4218.5018.0418.2018.032,434,200
Jul 11, 201818.3518.4818.2618.3018.132,230,300
Jul 10, 201818.7318.7418.3618.4518.272,532,300
Jul 09, 201818.2718.6518.2218.6318.454,475,400
Jul 06, 201818.1918.3118.0818.2118.043,133,400
Jul 05, 201818.1918.3818.0618.1617.993,273,300
Jul 03, 201818.2318.3318.1418.1417.971,030,400
Jul 02, 201818.0018.2117.9718.2118.041,909,000
Jun 29, 201818.3118.3818.0718.0917.922,999,200
Jun 28, 201818.1418.2718.0718.1918.022,368,600
Jun 27, 201818.3318.4218.0918.0917.922,557,400
Jun 26, 201818.4918.5318.3418.3818.202,556,300
Jun 25, 201818.4718.5718.3518.4818.303,486,200
Jun 22, 201818.9018.9018.5318.5518.373,251,600
Jun 21, 201818.5718.8318.5118.7118.534,251,300
Jun 20, 201818.7218.7618.5318.6418.464,942,300
Jun 19, 201818.3318.5718.2918.5318.3511,495,000
Jun 18, 201818.5918.7818.5118.7418.562,157,000
Jun 15, 201818.7018.7818.4718.7318.556,217,400
Jun 14, 201819.0319.0318.7118.7918.613,068,500
Jun 13, 201818.9919.1918.8818.9418.761,911,600
Jun 12, 201819.0919.1618.9019.0018.822,187,100
Jun 11, 201819.2319.3719.0019.0718.892,413,300
Jun 08, 201819.1019.2419.0019.1919.011,754,300
Jun 07, 201819.1419.2619.0219.1118.932,391,900
Jun 06, 201818.9319.1618.8919.1318.951,722,700
Jun 05, 201818.8918.9418.7318.8618.684,808,600
Jun 04, 201818.7218.8118.6518.8018.621,693,700
Jun 01, 201818.6318.7818.5618.6018.422,273,100
May 31, 201818.6018.6418.3618.4118.232,482,500
May 30, 201818.4818.6918.3818.6118.431,983,700
May 29, 201818.6218.7018.2018.3218.153,005,300
May 25, 201818.7418.8618.0018.7618.581,891,300
May 24, 201818.8618.8918.5218.8818.702,251,300
May 23, 201818.9719.0718.8318.8918.712,006,500
May 22, 201818.8819.1518.8019.0218.844,065,800
May 21, 201818.6918.8918.6418.8218.641,981,800
May 18, 201818.7518.7718.6118.6318.451,879,300
May 17, 201818.7418.8318.6618.8018.621,598,300
May 16, 201818.7018.8718.6318.7618.582,127,000
May 15, 201818.5718.9318.5018.7718.593,539,600
May 14, 201818.6818.7418.4918.5718.391,775,700
May 11, 201818.6818.7518.6118.6418.461,238,200
May 10, 201818.7018.7518.4918.6718.491,766,300
May 09, 201818.5818.7818.5118.6418.462,414,300
May 08, 201818.4418.6318.3218.4718.294,158,500
May 07, 201818.3918.6318.2418.4718.293,886,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...