PEOPLES UNITED FINANCIAL Historical Stock Price

Below is the stock price history for Peoples United Financial PBCT. Data is recorded each day for the historical open, high, low, close and volume. The Peoples United Financial stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Peoples United Financial Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-12 16.25 16.32 15.83 16.11 466,538
2018-10-11 16.82 16.88 16.52 16.52 366,341
2018-10-10 17.30 17.33 16.975 16.975 253,165
2018-10-09 17.235 17.32 17.19 17.19 140,034
2018-10-08 17.09 17.365 17.09 17.28 215,012
2018-10-05 17.27 17.27 17.03 17.105 215,926
2018-10-04 17.41 17.415 17.20 17.305 221,994
2018-10-03 17.01 17.23 16.995 17.23 314,990
2018-10-02 16.76 16.875 16.735 16.87 216,534
2018-10-01 17.20 17.23 16.88 16.97 228,770
2018-09-28 17.19 17.21 17.025 17.12 352,317
2018-09-27 17.175 17.22 17.06 17.06 306,074
2018-09-26 17.435 17.455 17.215 17.215 263,342
2018-09-25 17.565 17.575 17.46 17.55 139,884
2018-09-24 17.78 17.78 17.545 17.545 249,981
2018-09-21 18.02 18.02 17.86 17.945 179,481
2018-09-20 18.01 18.065 17.94 17.975 197,336
2018-09-19 17.75 17.805 17.68 17.765 108,343
2018-09-18 17.76 17.76 17.54 17.575 130,589
2018-09-17 17.88 17.88 17.725 17.775 147,249
2018-09-14 17.91 17.91 17.80 17.83 97,581
2018-09-13 18.10 18.10 17.745 17.775 160,446
2018-09-12 18.37 18.37 18.01 18.075 139,316
2018-09-11 18.475 18.53 18.395 18.405 120,359
2018-09-10 18.58 18.64 18.48 18.515 125,733
2018-09-07 18.64 18.64 18.49 18.525 174,290
2018-09-06 18.59 18.71 18.59 18.63 130,548
2018-09-05 18.52 18.69 18.52 18.63 126,424
2018-09-04 18.50 18.58 18.43 18.52 143,404
2018-08-31 18.47 18.505 18.41 18.505 80,256

» More Peoples United Financial Stock Price History

To see other companies like Peoples United Financial (PBCT), view our stock market today for news, and other data.