PBCT - People's United Financial, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 201916.1616.3716.1016.3016.302,975,807
Sep 13, 201916.2716.4616.1616.3216.323,785,500
Sep 12, 201915.8416.1015.7516.0616.063,564,500
Sep 11, 201915.7116.0315.4716.0116.013,733,400
Sep 10, 201915.4815.7415.4515.7215.723,752,500
Sep 09, 201914.8715.4514.8415.4015.404,301,400
Sep 06, 201914.7314.8314.5414.7714.774,196,700
Sep 05, 201914.9815.0114.7014.8114.813,489,600
Sep 04, 201914.3314.5314.3314.5114.513,305,500
Sep 03, 201914.2714.3514.0714.2614.264,197,000
Aug 30, 201914.4214.5714.3314.3714.373,207,800
Aug 29, 201914.2414.4314.2414.3614.363,106,800
Aug 28, 201913.8614.2113.8614.1214.123,323,100
Aug 27, 201914.2214.2513.8113.9413.946,454,300
Aug 26, 201914.2414.7313.9914.1014.103,712,400
Aug 23, 201914.5314.6414.0014.0614.063,732,900
Aug 22, 201914.6214.6914.4514.5914.592,517,400
Aug 21, 201914.5214.5914.4214.5114.513,595,900
Aug 20, 201914.5114.5914.4114.4514.453,821,800
Aug 19, 201914.8114.8114.6114.6414.643,396,900
Aug 16, 201914.2614.5214.2214.5014.5012,563,700
Aug 15, 201914.4714.4914.1614.1814.184,224,300
Aug 14, 201914.4714.6414.2314.4014.405,791,900
Aug 13, 201914.7215.2014.5914.8414.844,113,400
Aug 12, 201915.0315.0914.6814.7114.716,103,600
Aug 09, 201915.2215.3215.0815.2515.253,321,700
Aug 08, 201915.1015.3415.0315.3115.313,710,400
Aug 07, 201914.8915.1214.7415.0115.014,093,700
Aug 06, 201915.1315.2114.7815.1715.175,198,000
Aug 05, 201915.1815.2214.9215.0615.066,222,800
Aug 02, 201915.5615.6115.2915.4015.404,527,100
Aug 01, 201916.3516.4015.5015.5615.565,411,200
Jul 31, 201916.4716.5516.3216.4216.426,870,000
Jul 31, 20190.178 Dividend
Jul 30, 201916.4416.6516.4116.6416.462,864,500
Jul 29, 201916.7216.8416.5216.5416.362,787,000
Jul 26, 201916.5716.7716.4716.7716.593,389,200
Jul 25, 201916.7016.8216.4916.5416.364,378,800
Jul 24, 201916.2916.6916.2816.6516.473,704,500
Jul 23, 201916.2416.3416.1716.3316.162,641,300
Jul 22, 201916.3016.3116.1116.2416.074,015,500
Jul 19, 201916.4216.5616.1516.3316.165,242,900
Jul 18, 201916.3016.5316.1216.4716.294,018,300
Jul 17, 201916.3116.3316.0416.2716.106,259,100
Jul 16, 201916.3916.4816.2516.3716.1913,924,200
Jul 15, 201916.8616.8616.5516.6116.432,631,600
Jul 12, 201916.8016.8716.6816.8516.673,273,300
Jul 11, 201916.6516.7916.5016.7316.552,320,100
Jul 10, 201916.8116.8716.5416.6116.432,594,400
Jul 09, 201916.7416.8616.6416.8016.622,289,900
Jul 08, 201916.8917.0016.7716.8316.651,959,900
Jul 05, 201916.9517.1016.9117.0016.822,021,400
Jul 03, 201916.5916.8616.5916.8616.681,535,600
Jul 02, 201916.7916.8616.5016.6216.442,122,200
Jul 01, 201916.9617.0116.5816.8316.654,362,000
Jun 28, 201916.7416.9116.6416.7816.604,240,300
Jun 27, 201916.5016.6616.5016.6016.422,299,300
Jun 26, 201916.4216.5416.3816.4216.242,815,200
Jun 25, 201916.3616.4216.1616.3616.181,897,100
Jun 24, 201916.4516.5416.3016.3116.142,061,700
Jun 21, 201916.3716.5016.3016.4416.266,892,600
Jun 20, 201916.4716.5216.1216.3816.202,537,900
Jun 19, 201916.6316.7216.3216.3916.214,034,800
Jun 18, 201916.2416.5616.2116.5416.362,231,300
Jun 17, 201916.3816.4516.1916.2216.052,444,400
Jun 14, 201916.2516.3716.1116.3416.171,950,900
Jun 13, 201916.2416.3116.1416.2416.071,840,800
Jun 12, 201916.2916.3816.0816.1716.002,303,900
Jun 11, 201916.1916.3716.1116.2216.052,499,100
Jun 10, 201916.1216.2315.9816.0615.893,590,900
Jun 07, 201916.0416.0515.9115.9815.811,694,800
Jun 06, 201916.0216.1715.8716.0615.891,639,500
Jun 05, 201916.0816.1815.8816.1315.962,026,500
Jun 04, 201915.7816.0915.7416.0815.912,527,300
Jun 03, 201915.3815.7215.3815.6115.443,313,500
May 31, 201915.4315.4815.2415.3715.213,741,900
May 30, 201915.8515.9615.4515.5615.393,535,000
May 29, 201915.7415.8915.5715.8415.674,460,300
May 28, 201916.0316.0615.7815.7815.612,859,600
May 24, 201916.0016.0915.9516.0515.882,295,300
May 23, 201916.1116.1915.8015.8915.722,205,900
May 22, 201916.3316.3916.1816.2116.041,662,500
May 21, 201916.3916.4416.3016.3916.212,666,900
May 20, 201916.1416.3616.1416.2516.082,193,000
May 17, 201916.1416.4016.0716.1916.022,879,500
May 16, 201916.2916.4316.1816.2716.104,006,000
May 15, 201916.4316.4416.1316.1716.004,955,300
May 14, 201916.5016.6716.4216.5716.392,660,400
May 13, 201916.9116.9816.4116.4416.263,434,700
May 10, 201917.0117.1816.8417.1616.982,364,300
May 09, 201916.9317.1116.7917.0316.852,634,100
May 08, 201917.1217.2017.0217.0316.853,916,600
May 07, 201917.4717.4817.1817.2017.023,946,900
May 06, 201917.3417.6617.3017.6017.411,949,600
May 03, 201917.4917.6217.4017.6017.412,259,300
May 02, 201917.2417.4417.1917.4117.222,093,800
May 01, 201917.3217.4317.0717.1616.982,819,300
Apr 30, 201917.2617.4717.2317.2917.113,719,900
Apr 30, 20190.178 Dividend
Apr 29, 201917.2817.6017.2817.5517.192,873,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...