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
2018-07-20 17.91 18.35 17.91 18.29 195,217
2018-07-19 18.23 18.35 18.09 18.325 247,294
2018-07-18 18.23 18.36 18.20 18.345 162,899
2018-07-17 18.33 18.345 18.24 18.245 141,049
2018-07-16 18.105 18.30 18.105 18.265 177,121
2018-07-13 18.17 18.24 18.05 18.075 165,395
2018-07-12 18.33 18.33 18.05 18.19 212,119
2018-07-11 18.405 18.44 18.26 18.315 203,559
2018-07-10 18.71 18.71 18.36 18.465 181,099
2018-07-09 18.28 18.645 18.28 18.62 302,841
2018-07-06 18.09 18.31 18.09 18.17 256,346
2018-07-05 18.17 18.175 18.07 18.175 231,693
2018-07-03 18.28 18.29 18.12 18.12 105,782
2018-07-02 18.00 18.20 17.99 18.195 187,641
2018-06-29 18.30 18.36 18.085 18.085 221,816
2018-06-28 18.21 18.24 18.09 18.175 183,189
2018-06-27 18.35 18.39 18.105 18.105 236,910
2018-06-26 18.49 18.49 18.34 18.385 195,018
2018-06-25 18.45 18.55 18.38 18.51 294,353
2018-06-22 18.82 18.87 18.55 18.565 229,314
2018-06-21 18.56 18.81 18.52 18.74 294,805
2018-06-20 18.56 18.755 18.56 18.645 409,607
2018-06-19 18.54 18.56 18.35 18.54 981,239
2018-06-18 18.60 18.76 18.53 18.745 149,176
2018-06-15 18.64 18.77 18.48 18.705 269,237
2018-06-14 18.97 18.97 18.72 18.80 252,126
2018-06-13 19.06 19.18 18.89 18.97 147,064
2018-06-12 19.15 19.15 18.91 18.99 166,919
2018-06-11 19.27 19.35 19.005 19.10 168,195
2018-06-08 19.12 19.23 19.05 19.18 139,026

» 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.