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
2017-11-20 18.12 18.265 18.12 18.265 122,813
2017-11-17 17.98 18.225 17.98 18.165 80,460
2017-11-16 18.27 18.27 18.12 18.13 110,519
2017-11-15 18.08 18.36 18.05 18.21 209,564
2017-11-14 18.16 18.375 18.16 18.27 200,042
2017-11-13 17.60 18.22 17.60 18.195 217,387
2017-11-10 17.73 17.87 17.72 17.735 151,121
2017-11-09 17.90 17.96 17.66 17.76 220,885
2017-11-08 17.91 17.965 17.80 17.955 154,551
2017-11-07 18.33 18.40 18.00 18.045 227,597
2017-11-06 18.42 18.46 18.32 18.41 132,806
2017-11-03 18.38 18.54 18.37 18.485 97,909
2017-11-02 18.44 18.63 18.43 18.63 200,178
2017-11-01 18.65 18.68 18.48 18.535 162,532
2017-10-31 18.44 18.80 18.42 18.69 271,731
2017-10-30 18.75 18.87 18.57 18.675 140,021
2017-10-27 18.84 18.935 18.71 18.895 122,779
2017-10-26 18.75 18.89 18.74 18.88 97,270
2017-10-25 18.81 18.84 18.555 18.68 170,776
2017-10-24 18.84 19.03 18.805 18.815 334,622
2017-10-23 18.85 18.95 18.66 18.755 340,958
2017-10-20 19.21 19.21 18.77 18.905 292,322
2017-10-19 18.16 18.405 18.11 18.345 173,980
2017-10-18 18.16 18.265 18.12 18.265 92,289
2017-10-17 18.28 18.28 18.065 18.08 117,141
2017-10-16 18.34 18.35 18.245 18.285 178,657
2017-10-13 18.07 18.305 18.05 18.20 174,784
2017-10-12 18.40 18.40 18.24 18.285 127,291
2017-10-11 18.25 18.35 18.185 18.265 116,248
2017-10-10 18.20 18.295 18.15 18.295 95,926

» 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.