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
2018-04-19 18.22 18.37 18.045 18.13 509,208
2018-04-18 18.52 18.52 18.25 18.35 350,408
2018-04-17 18.76 18.76 18.35 18.47 183,693
2018-04-16 18.70 18.76 18.555 18.73 167,257
2018-04-13 19.04 19.04 18.51 18.585 230,719
2018-04-12 18.67 18.90 18.67 18.805 159,142
2018-04-11 18.49 18.67 18.49 18.59 176,698
2018-04-10 18.64 18.735 18.47 18.69 235,856
2018-04-09 18.55 18.74 18.42 18.42 181,614
2018-04-06 18.63 18.80 18.20 18.42 434,325
2018-04-05 18.87 18.895 18.75 18.83 322,368
2018-04-03 18.40 18.665 18.38 18.635 240,245
2018-04-02 18.61 18.67 18.125 18.395 314,727
2018-03-29 18.60 18.78 18.52 18.69 287,104
2018-03-28 18.37 18.60 18.24 18.50 248,012
2018-03-27 18.66 18.75 18.25 18.265 361,292
2018-03-26 18.40 18.71 18.325 18.71 416,076
2018-03-23 18.81 18.81 18.225 18.225 231,144
2018-03-22 19.30 19.36 18.92 18.92 300,010
2018-03-21 19.49 19.77 19.48 19.65 248,671
2018-03-20 19.60 19.665 19.53 19.56 141,384
2018-03-19 19.69 19.705 19.43 19.605 242,261
2018-03-16 19.92 20.06 19.85 19.85 176,029
2018-03-15 19.77 19.89 19.72 19.765 184,517
2018-03-14 20.04 20.08 19.80 19.835 251,836
2018-03-13 20.18 20.18 20.025 20.065 136,068
2018-03-12 20.19 20.19 20.055 20.135 210,130
2018-03-09 19.94 20.13 19.83 20.13 165,426
2018-03-08 19.98 19.98 19.61 19.735 171,815
2018-03-07 19.81 20.00 19.80 19.92 144,654

» 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.