U.S. markets closed

People's United Financial, Inc. (PBCT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
18.29+0.16 (+0.88%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 202118.2418.3618.1818.2918.292,660,800
Jun 10, 202118.7718.8518.1118.1318.133,094,000
Jun 09, 202118.7818.7818.5318.5818.582,271,200
Jun 08, 202118.7219.0018.4718.9518.952,671,500
Jun 07, 202119.0419.1018.7218.8418.841,646,100
Jun 04, 202119.2219.2218.8419.0219.022,421,200
Jun 03, 202119.1119.3519.0319.1819.182,430,300
Jun 02, 202119.0819.2218.8719.1219.123,567,100
Jun 01, 202118.9419.2618.9219.0819.083,321,200
May 28, 202118.6518.9618.5418.9118.912,187,300
May 27, 202118.6018.8618.5918.7518.751,991,400
May 26, 202118.4018.5218.3218.4718.471,572,600
May 25, 202118.8519.0418.2918.3318.332,614,700
May 24, 202119.1519.1518.7618.8718.871,958,600
May 21, 202118.8819.1318.8419.0419.042,414,400
May 20, 202118.8319.0018.6518.8118.811,914,900
May 19, 202118.9619.0018.5418.9418.942,539,400
May 18, 202119.3119.6219.1019.1119.112,664,600
May 17, 202119.2019.4719.1719.4119.413,759,100
May 14, 202119.0319.4119.0119.3519.353,097,100
May 13, 202118.1819.1218.1219.0319.033,147,400
May 12, 202118.8919.1118.2318.2818.283,569,000
May 11, 202118.6719.1918.6518.7618.763,580,800
May 10, 202119.0219.2818.8618.8818.885,323,200
May 07, 202118.4318.9718.3418.9218.923,528,600
May 06, 202118.7618.8418.4518.8318.832,455,800
May 05, 202118.5418.7218.2718.6718.674,330,600
May 04, 202118.1418.5117.9018.5018.504,931,900
May 03, 202118.3718.4118.1018.1318.136,102,200
Apr 30, 202118.1518.5218.1118.1318.1324,211,700
Apr 30, 20210.183 Dividend
Apr 29, 202118.4818.7218.4118.7018.523,348,200
Apr 28, 202118.2318.4918.1718.2818.103,729,800
Apr 27, 202118.1318.2818.0118.2618.084,130,500
Apr 26, 202118.0518.2017.9618.1818.004,505,700
Apr 23, 202117.4217.9117.2617.9017.726,712,500
Apr 22, 202117.7717.8217.3417.3517.187,387,800
Apr 21, 202117.3917.8417.1817.8017.633,266,900
Apr 20, 202117.9118.0317.3617.3617.194,350,700
Apr 19, 202117.9418.1217.7518.0417.866,069,300
Apr 16, 202118.1018.2917.8517.8617.693,817,000
Apr 15, 202118.0718.0917.6217.9117.733,648,400
Apr 14, 202117.9118.2917.9118.0517.873,986,900
Apr 13, 202117.9618.0617.8117.9617.785,998,400
Apr 12, 202118.0518.2717.9918.1918.013,800,000
Apr 09, 202117.9718.1117.8317.9917.812,434,100
Apr 08, 202117.9017.9817.5817.8817.712,545,400
Apr 07, 202118.0418.1017.8317.9917.811,864,900
Apr 06, 202118.1018.1017.7017.9117.733,643,900
Apr 05, 202118.3518.3917.9118.0817.904,307,900
Apr 01, 202117.9418.1017.6618.1017.925,850,100
Mar 31, 202117.7118.0017.5917.9017.726,843,500
Mar 30, 202117.7317.9617.6117.8517.683,369,100
Mar 29, 202117.7717.8617.2317.4917.324,379,500
Mar 26, 202117.9118.1717.8018.0317.853,356,700
Mar 25, 202117.1017.8316.9917.7317.562,990,200
Mar 24, 202117.2817.6717.2317.2817.115,442,600
Mar 23, 202117.2417.4417.0017.0616.895,211,700
Mar 22, 202117.7517.8017.2417.4617.293,807,400
Mar 19, 202117.7818.0717.5517.7717.6012,101,500
Mar 18, 202118.2518.8117.9318.0517.874,721,900
Mar 17, 202118.0718.2417.6817.8817.714,575,000
Mar 16, 202118.0218.0317.6717.8817.713,138,300
Mar 15, 202118.4118.4518.0018.2118.033,801,700
Mar 12, 202118.6818.8318.3218.4518.273,917,800
Mar 11, 202118.2818.5418.1418.2918.112,792,500
Mar 10, 202118.0418.4918.0318.4718.293,897,200
Mar 09, 202118.5018.5017.9518.0617.884,969,700
Mar 08, 202118.5119.0918.4618.7518.576,540,100
Mar 05, 202118.2218.5017.6318.3918.215,939,700
Mar 04, 202118.3818.5217.6217.8917.715,768,900
Mar 03, 202118.1818.6618.1118.2918.118,533,300
Mar 02, 202118.0718.4018.0418.1517.974,178,200
Mar 01, 202118.2018.4418.0518.2318.054,891,400
Feb 26, 202117.8618.2417.5717.9417.7610,706,500
Feb 25, 202119.2019.4018.4318.4618.287,111,200
Feb 24, 202118.7319.2818.5719.1418.9511,769,800
Feb 23, 202117.9518.7717.9418.7318.5514,312,400
Feb 22, 202117.2418.1617.0818.0217.8427,818,300
Feb 19, 202115.3715.7015.3715.6815.532,832,400
Feb 18, 202115.3515.3915.1915.3315.182,292,800
Feb 17, 202115.6115.7115.4315.4615.314,469,500
Feb 16, 202115.3415.6115.2215.5715.424,417,600
Feb 12, 202115.0815.2315.0015.1515.004,690,500
Feb 11, 202115.1915.2414.8015.0514.908,137,600
Feb 10, 202115.1515.3414.9815.1314.985,425,100
Feb 09, 202114.8715.1014.7415.0314.886,148,600
Feb 08, 202114.6214.8514.4714.8314.683,413,900
Feb 05, 202114.7414.7914.4514.5214.383,245,400
Feb 04, 202114.1714.7714.1414.6814.545,709,600
Feb 03, 202113.7414.1813.6814.1414.004,514,700
Feb 02, 202113.8613.9013.6813.7413.614,207,600
Feb 01, 202113.7513.7813.3613.7313.603,948,200
Jan 29, 202113.8514.0213.5913.6613.5318,556,800
Jan 29, 20210.18 Dividend
Jan 28, 202114.3114.3713.8913.9013.596,490,400
Jan 27, 202114.1914.5414.1014.1213.807,030,400
Jan 26, 202114.4314.6014.2714.4514.124,782,900
Jan 25, 202114.0114.4913.8514.3914.066,674,200
Jan 22, 202114.2214.3913.8014.0413.726,161,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...