PBCT - People's United Financial, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201818.5918.7818.5118.7418.741,279,901
Jun 15, 201818.7018.7818.4718.7318.736,216,500
Jun 14, 201819.0319.0318.7118.7918.793,068,500
Jun 13, 201818.9919.1918.8818.9418.941,911,600
Jun 12, 201819.0919.1618.9019.0019.002,187,100
Jun 11, 201819.2319.3719.0019.0719.072,413,300
Jun 08, 201819.1019.2419.0019.1919.191,754,300
Jun 07, 201819.1419.2619.0219.1119.112,391,900
Jun 06, 201818.9319.1618.8919.1319.131,722,700
Jun 05, 201818.8918.9418.7318.8618.864,808,600
Jun 04, 201818.7218.8118.6518.8018.801,693,700
Jun 01, 201818.6318.7818.5618.6018.602,273,100
May 31, 201818.6018.6418.3618.4118.412,482,500
May 30, 201818.4818.6918.3818.6118.611,983,700
May 29, 201818.6218.7018.2018.3218.323,005,300
May 25, 201818.7418.8618.0018.7618.761,891,300
May 24, 201818.8618.8918.5218.8818.882,251,300
May 23, 201818.9719.0718.8318.8918.892,006,500
May 22, 201818.8819.1518.8019.0219.024,065,800
May 21, 201818.6918.8918.6418.8218.821,981,800
May 18, 201818.7518.7718.6118.6318.631,879,300
May 17, 201818.7418.8318.6618.8018.801,598,300
May 16, 201818.7018.8718.6318.7618.762,127,000
May 15, 201818.5718.9318.5018.7718.773,539,600
May 14, 201818.6818.7418.4918.5718.571,775,700
May 11, 201818.6818.7518.6118.6418.641,238,200
May 10, 201818.7018.7518.4918.6718.671,766,300
May 09, 201818.5818.7818.5118.6418.642,414,300
May 08, 201818.4418.6318.3218.4718.474,158,500
May 07, 201818.3918.6318.2418.4718.473,886,400
May 04, 201818.0618.5518.0418.4118.412,573,900
May 03, 201818.2018.3318.0318.2318.232,664,600
May 02, 201818.3018.5118.2018.2818.282,478,600
May 01, 201818.2218.4418.0618.3818.382,439,400
Apr 30, 201818.5718.6118.2718.2918.293,985,800
Apr 30, 20180.175 Dividend
Apr 27, 201818.4718.6918.4618.6618.482,342,300
Apr 26, 201818.4218.5918.3518.4618.292,238,200
Apr 25, 201818.5018.6418.3318.4718.302,666,600
Apr 24, 201818.5418.8118.4118.5918.424,566,700
Apr 23, 201818.2518.5418.2018.4818.313,039,700
Apr 20, 201818.2518.3518.1118.2218.054,993,800
Apr 19, 201818.3018.3918.0218.0717.905,603,000
Apr 18, 201818.4718.5318.2418.3418.174,881,200
Apr 17, 201818.7818.8518.3418.4418.272,367,600
Apr 16, 201818.7018.7718.5418.7018.521,966,500
Apr 13, 201818.9319.0418.5018.5718.402,565,200
Apr 12, 201818.6518.9018.6418.8018.622,379,900
Apr 11, 201818.5618.6918.4318.5918.421,913,200
Apr 10, 201818.5818.7418.4618.6618.482,607,300
Apr 09, 201818.4718.7618.3318.3518.182,272,600
Apr 06, 201818.7118.8018.2018.3918.224,548,200
Apr 05, 201818.9018.9618.7418.8118.633,992,300
Apr 04, 201818.3518.7918.3518.7518.572,367,700
Apr 03, 201818.4418.6818.3418.6418.473,056,900
Apr 02, 201818.6718.7018.0918.3718.203,430,800
Mar 29, 201818.5018.7918.5018.6618.483,224,500
Mar 28, 201818.2818.6418.1818.4618.292,808,900
Mar 27, 201818.7818.7818.2018.2918.124,273,100
Mar 26, 201818.3418.7418.3118.6918.516,138,000
Mar 23, 201818.9318.9318.2218.2518.083,196,100
Mar 22, 201819.4419.4818.8918.8918.713,396,300
Mar 21, 201819.6019.7919.4719.6419.462,693,500
Mar 20, 201819.6719.7919.5219.5519.372,088,100
Mar 19, 201819.8119.8319.4019.6219.443,514,400
Mar 16, 201819.7720.0819.7719.8019.619,483,300
Mar 15, 201819.8419.9119.7119.7719.583,030,100
Mar 14, 201820.1520.1619.7919.8219.633,232,600
Mar 13, 201820.2020.2520.0120.0519.862,405,600
Mar 12, 201820.1220.2620.0420.1119.923,034,400
Mar 09, 201819.8620.1519.7920.1519.962,536,300
Mar 08, 201819.9320.0119.6019.7719.581,822,400
Mar 07, 201819.6820.0019.6819.9219.731,968,100
Mar 06, 201819.7219.9419.5719.9019.711,933,600
Mar 05, 201819.2719.7419.1819.6719.493,574,700
Mar 02, 201819.0519.4618.8219.4419.262,495,600
Mar 01, 201819.1119.3219.0119.1618.983,225,300
Feb 28, 201819.5819.6919.1319.1418.962,566,200
Feb 27, 201819.7119.9219.4519.4619.282,601,600
Feb 26, 201819.7519.7519.4219.7219.542,732,700
Feb 23, 201819.4719.6919.4419.6919.511,965,500
Feb 22, 201819.8319.9219.3719.4319.252,341,400
Feb 21, 201819.6019.9919.5419.7619.572,179,900
Feb 20, 201819.8119.9019.5219.6219.442,071,600
Feb 16, 201819.6419.9119.6419.8419.652,754,000
Feb 15, 201819.6619.8019.6119.7419.552,684,300
Feb 14, 201819.0819.6119.0219.5819.402,521,500
Feb 13, 201818.9919.1518.9319.1318.951,923,000
Feb 12, 201818.9719.2618.8619.0718.892,095,300
Feb 09, 201818.9419.0418.4218.9118.734,113,700
Feb 08, 201819.1919.1918.5618.5618.393,106,300
Feb 07, 201819.0519.3918.9719.2019.023,538,000
Feb 06, 201818.6519.2018.2819.1218.945,110,400
Feb 05, 201819.5519.7119.0119.0118.836,518,400
Feb 02, 201819.7419.9919.6019.6319.453,028,200
Feb 01, 201819.6219.8319.5219.8119.622,966,500
Jan 31, 201819.5919.7519.4919.6719.496,455,600
Jan 31, 20180.173 Dividend
Jan 30, 201819.7119.9319.6519.6619.303,315,600
Jan 29, 201819.9219.9919.7319.7619.402,300,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...