People's United Financial, Inc. (PBCT) NASDAQ

19.41

+0(+0.00%)

Updated at April 24, 2025 03:47PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 01, 2022	20.31	19.41	19.41	20.39	19.34	127.45M
March 31, 2022	20.26	19.99	19.99	20.49	19.83	19.63M
March 30, 2022	21.25	20.32	20.32	21.34	20	11.03M
March 29, 2022	21.41	21.46	21.46	21.66	21.22	2.83M
March 28, 2022	21.33	21.18	21.18	21.42	20.78	3.84M
March 25, 2022	21.19	21.63	21.63	21.71	21.19	3.46M
March 24, 2022	21.24	21.17	21.17	21.35	21.01	3.7M
March 23, 2022	21.69	21.08	21.08	21.69	21.06	4.2M
March 22, 2022	21.53	21.71	21.71	21.98	21.46	4.69M
March 21, 2022	21.19	21.29	21.29	21.62	21.06	4.47M
March 18, 2022	21.03	21.08	21.08	21.21	20.4	11.33M
March 17, 2022	21.06	21.09	21.09	21.21	20.57	3.55M
March 16, 2022	20.8	21.38	21.38	21.39	20.77	4.98M
March 15, 2022	20.72	20.62	20.62	20.83	20.25	3.56M
March 14, 2022	20.5	20.63	20.63	20.95	20.37	5.44M
March 11, 2022	20.53	20.31	20.31	21	20.29	3.3M
March 10, 2022	20.17	20.47	20.47	20.67	20.05	4.93M
March 09, 2022	20.38	20.39	20.39	20.9	20.24	5.77M
March 08, 2022	20.31	19.8	19.8	20.62	19.66	9.25M
March 07, 2022	20.33	20.07	20.07	21.05	20.06	9.05M
March 04, 2022	20.3	20.23	20.23	20.3	19.78	3.94M
March 03, 2022	20.66	20.78	20.78	20.8	20.32	3.42M
March 02, 2022	19.73	20.54	20.54	20.73	19.7	6.05M
March 01, 2022	20.77	19.43	19.43	20.91	19.25	8.53M
February 28, 2022	20.59	21.08	21.08	21.1	20.43	4.85M
February 25, 2022	20.09	21.17	21.17	21.19	19.97	3.52M
February 24, 2022	19.93	19.95	19.95	20.01	19.14	6.76M
February 23, 2022	21.1	20.73	20.73	21.31	20.61	4.9M
February 22, 2022	20.63	20.99	20.99	21.2	20.54	5.84M
February 18, 2022	20.72	20.76	20.76	21.04	20.68	3.67M
February 17, 2022	21.15	20.82	20.82	21.15	20.72	2.23M
February 16, 2022	20.96	21.34	21.34	21.42	20.93	2.51M
February 15, 2022	20.97	21.16	21.16	21.24	20.9	3.06M
February 14, 2022	20.85	20.72	20.72	21.21	20.58	3.23M
February 11, 2022	20.84	20.96	20.96	21.51	20.81	4.67M
February 10, 2022	21.06	21.06	21.06	21.47	20.98	5.54M
February 09, 2022	21.32	21	21	21.33	20.93	3.14M
February 08, 2022	20.94	21.25	21.25	21.31	20.78	6.05M
February 07, 2022	20.58	20.59	20.59	20.76	20.31	3.66M
February 04, 2022	19.97	20.59	20.59	20.72	19.97	4.1M
February 03, 2022	19.8	19.94	19.94	20.07	19.58	6.47M
February 02, 2022	19.55	19.74	19.74	19.82	19.4	5.36M
February 01, 2022	19.32	19.66	19.66	19.69	19.24	5.09M
January 31, 2022	19.17	19.38	19.38	19.39	18.88	7.02M
January 28, 2022	19.22	19.66	19.48	19.68	19.03	4.78M
January 27, 2022	19.31	19.27	19.09	19.86	19.12	4.39M
January 26, 2022	19.14	19.16	18.98	19.29	18.78	5.87M
January 25, 2022	19.05	18.87	18.7	19.12	18.5	7.48M
January 24, 2022	18.27	19.22	19.04	19.28	17.98	7.07M
January 21, 2022	19.17	18.53	18.36	19.18	18.37	5.06M
January 20, 2022	20.44	19.3	19.12	20.88	19.24	4.78M
January 19, 2022	21.12	20.35	20.16	21.12	20.34	5.19M
January 18, 2022	21.44	21.1	20.91	21.6	20.97	4.49M
January 14, 2022	20.86	21.42	21.22	21.44	20.72	4.29M
January 13, 2022	20.77	21.18	20.99	21.28	20.77	4.54M
January 12, 2022	20.55	20.71	20.52	20.78	20.52	3.87M
January 11, 2022	20.41	20.55	20.36	20.6	20.17	3.51M
January 10, 2022	20.5	20.3	20.11	20.71	20.09	7.12M
January 07, 2022	20	20.39	20.2	20.43	19.73	5.08M
January 06, 2022	19.46	19.87	19.69	20.09	19.42	5.46M