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
2018-01-19 19.86 20.055 19.605 20.055 459,837
2018-01-18 19.48 19.56 19.33 19.445 337,170
2018-01-17 19.43 19.495 19.25 19.445 147,575
2018-01-16 19.54 19.57 19.33 19.415 218,345
2018-01-12 19.63 19.63 19.41 19.475 153,932
2018-01-11 19.30 19.485 19.295 19.475 129,100
2018-01-10 19.08 19.495 19.08 19.255 162,760
2018-01-09 19.02 19.325 19.02 19.08 206,404
2018-01-08 18.88 18.96 18.76 18.96 103,956
2018-01-05 18.96 18.96 18.82 18.94 134,190
2018-01-04 18.82 18.99 18.795 18.835 155,792
2018-01-03 18.73 18.795 18.575 18.71 157,002
2018-01-02 18.86 18.895 18.65 18.76 172,511
2017-12-29 18.96 18.96 18.725 18.725 113,868
2017-12-28 18.76 18.91 18.75 18.91 98,176
2017-12-27 18.88 18.91 18.745 18.77 102,888
2017-12-26 18.99 19.03 18.80 18.87 76,738
2017-12-22 19.04 19.04 18.855 18.90 94,538
2017-12-21 18.93 19.08 18.925 19.02 143,322
2017-12-20 19.15 19.15 18.74 18.87 152,828
2017-12-19 19.085 19.19 18.95 19.055 176,528
2017-12-18 18.98 19.05 18.875 18.985 189,967
2017-12-15 18.57 19.09 18.56 18.84 291,871
2017-12-14 18.64 18.84 18.48 18.48 184,427
2017-12-13 18.70 18.91 18.65 18.695 173,566
2017-12-12 18.75 18.82 18.59 18.745 100,460
2017-12-11 18.80 18.85 18.605 18.635 84,656
2017-12-08 18.89 18.89 18.68 18.83 141,504
2017-12-07 18.77 19.00 18.77 18.885 87,971
2017-12-06 18.84 18.99 18.825 18.825 146,833

» 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.