U.S. markets closed

People's United Financial, Inc. (PBCT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
15.26-0.01 (-0.07%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 202115.4915.6115.1915.2615.263,119,100
Jul 22, 202115.7115.7815.1915.2715.273,829,500
Jul 21, 202115.6515.9315.6015.8015.804,487,300
Jul 20, 202115.2516.0715.2115.7715.773,479,700
Jul 19, 202115.6915.8115.1815.2915.295,224,400
Jul 16, 202116.6916.7215.9916.0316.032,150,700
Jul 15, 202116.1816.7216.1716.6216.623,734,700
Jul 14, 202116.5116.7216.1716.4616.462,699,000
Jul 13, 202116.6716.7116.4016.4816.482,691,200
Jul 12, 202116.4616.8616.3516.7216.723,400,100
Jul 09, 202116.5016.7216.3616.7016.704,064,400
Jul 08, 202116.4216.4916.0216.1016.103,301,200
Jul 07, 202116.5716.8416.5416.5916.594,546,900
Jul 06, 202117.1117.1416.6216.7516.754,141,700
Jul 02, 202117.3317.4217.1717.2117.211,792,800
Jul 01, 202117.2017.4317.1917.4017.402,378,500
Jun 30, 202117.1317.3117.0617.1417.142,786,000
Jun 29, 202117.5017.6217.1517.2117.212,612,800
Jun 28, 202117.7017.7617.2117.3717.372,931,500
Jun 25, 202117.5318.0817.4317.8617.865,241,200
Jun 24, 202117.3317.5117.1017.4217.422,091,400
Jun 23, 202117.4617.4617.2117.2217.222,165,500
Jun 22, 202117.3517.4217.1717.2717.272,628,900
Jun 21, 202117.0317.4716.9517.3717.374,504,700
Jun 18, 202117.1817.2616.7516.8516.859,114,800
Jun 17, 202118.5018.5517.3617.3917.394,160,500
Jun 16, 202118.0718.5517.8818.4518.452,588,200
Jun 15, 202118.0618.3517.9018.2418.243,807,800
Jun 14, 202118.2518.3517.8618.0018.003,989,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...