PBCT - People's United Financial, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Aug 20, 2019 14.81 14.59 14.40 14.45 14.45 3,119,891
Aug 19, 2019 14.81 14.81 14.61 14.64 14.64 3,396,900
Aug 16, 2019 14.26 14.52 14.22 14.50 14.50 12,563,700
Aug 15, 2019 14.47 14.49 14.16 14.18 14.18 4,224,300
Aug 14, 2019 14.47 14.64 14.23 14.40 14.40 5,791,900
Aug 13, 2019 14.72 15.20 14.59 14.84 14.84 4,113,400
Aug 12, 2019 15.03 15.09 14.68 14.71 14.71 6,103,600
Aug 09, 2019 15.22 15.32 15.08 15.25 15.25 3,321,700
Aug 08, 2019 15.10 15.34 15.03 15.31 15.31 3,710,400
Aug 07, 2019 14.89 15.12 14.74 15.01 15.01 4,093,700
Aug 06, 2019 15.13 15.21 14.78 15.17 15.17 5,198,000
Aug 05, 2019 15.18 15.22 14.92 15.06 15.06 6,222,800
Aug 02, 2019 15.56 15.61 15.29 15.40 15.40 4,527,100
Aug 01, 2019 16.35 16.40 15.50 15.56 15.56 5,411,200
Jul 31, 2019 16.47 16.55 16.32 16.42 16.42 6,870,000
Jul 31, 2019 0.178 Dividend
Jul 30, 2019 16.44 16.65 16.41 16.64 16.46 2,864,500
Jul 29, 2019 16.72 16.84 16.52 16.54 16.36 2,787,000
Jul 26, 2019 16.57 16.77 16.47 16.77 16.59 3,389,200
Jul 25, 2019 16.70 16.82 16.49 16.54 16.36 4,378,800
Jul 24, 2019 16.29 16.69 16.28 16.65 16.47 3,704,500
Jul 23, 2019 16.24 16.34 16.17 16.33 16.16 2,641,300
Jul 22, 2019 16.30 16.31 16.11 16.24 16.07 4,015,500
Jul 19, 2019 16.42 16.56 16.15 16.33 16.16 5,242,900
Jul 18, 2019 16.30 16.53 16.12 16.47 16.29 4,018,300
Jul 17, 2019 16.31 16.33 16.04 16.27 16.10 6,259,100
Jul 16, 2019 16.39 16.48 16.25 16.37 16.19 13,924,200
Jul 15, 2019 16.86 16.86 16.55 16.61 16.43 2,631,600
Jul 12, 2019 16.80 16.87 16.68 16.85 16.67 3,273,300
Jul 11, 2019 16.65 16.79 16.50 16.73 16.55 2,320,100
Jul 10, 2019 16.81 16.87 16.54 16.61 16.43 2,594,400
Jul 09, 2019 16.74 16.86 16.64 16.80 16.62 2,289,900
Jul 08, 2019 16.89 17.00 16.77 16.83 16.65 1,959,900
Jul 05, 2019 16.95 17.10 16.91 17.00 16.82 2,021,400
Jul 03, 2019 16.59 16.86 16.59 16.86 16.68 1,535,600
Jul 02, 2019 16.79 16.86 16.50 16.62 16.44 2,122,200
Jul 01, 2019 16.96 17.01 16.58 16.83 16.65 4,362,000
Jun 28, 2019 16.74 16.91 16.64 16.78 16.60 4,240,300
Jun 27, 2019 16.50 16.66 16.50 16.60 16.42 2,299,300
Jun 26, 2019 16.42 16.54 16.38 16.42 16.24 2,815,200
Jun 25, 2019 16.36 16.42 16.16 16.36 16.18 1,897,100
Jun 24, 2019 16.45 16.54 16.30 16.31 16.14 2,061,700
Jun 21, 2019 16.37 16.50 16.30 16.44 16.26 6,892,600
Jun 20, 2019 16.47 16.52 16.12 16.38 16.20 2,537,900
Jun 19, 2019 16.63 16.72 16.32 16.39 16.21 4,034,800
Jun 18, 2019 16.24 16.56 16.21 16.54 16.36 2,231,300
Jun 17, 2019 16.38 16.45 16.19 16.22 16.05 2,444,400
Jun 14, 2019 16.25 16.37 16.11 16.34 16.17 1,950,900
Jun 13, 2019 16.24 16.31 16.14 16.24 16.07 1,840,800
Jun 12, 2019 16.29 16.38 16.08 16.17 16.00 2,303,900
Jun 11, 2019 16.19 16.37 16.11 16.22 16.05 2,499,100
Jun 10, 2019 16.12 16.23 15.98 16.06 15.89 3,590,900
Jun 07, 2019 16.04 16.05 15.91 15.98 15.81 1,694,800
Jun 06, 2019 16.02 16.17 15.87 16.06 15.89 1,639,500
Jun 05, 2019 16.08 16.18 15.88 16.13 15.96 2,026,500
Jun 04, 2019 15.78 16.09 15.74 16.08 15.91 2,527,300
Jun 03, 2019 15.38 15.72 15.38 15.61 15.44 3,313,500
May 31, 2019 15.43 15.48 15.24 15.37 15.21 3,741,900
May 30, 2019 15.85 15.96 15.45 15.56 15.39 3,535,000
May 29, 2019 15.74 15.89 15.57 15.84 15.67 4,460,300
May 28, 2019 16.03 16.06 15.78 15.78 15.61 2,859,600
May 24, 2019 16.00 16.09 15.95 16.05 15.88 2,295,300
May 23, 2019 16.11 16.19 15.80 15.89 15.72 2,205,900
May 22, 2019 16.33 16.39 16.18 16.21 16.04 1,662,500
May 21, 2019 16.39 16.44 16.30 16.39 16.21 2,666,900
May 20, 2019 16.14 16.36 16.14 16.25 16.08 2,193,000
May 17, 2019 16.14 16.40 16.07 16.19 16.02 2,879,500
May 16, 2019 16.29 16.43 16.18 16.27 16.10 4,006,000
May 15, 2019 16.43 16.44 16.13 16.17 16.00 4,955,300
May 14, 2019 16.50 16.67 16.42 16.57 16.39 2,660,400
May 13, 2019 16.91 16.98 16.41 16.44 16.26 3,434,700
May 10, 2019 17.01 17.18 16.84 17.16 16.98 2,364,300
May 09, 2019 16.93 17.11 16.79 17.03 16.85 2,634,100
May 08, 2019 17.12 17.20 17.02 17.03 16.85 3,916,600
May 07, 2019 17.47 17.48 17.18 17.20 17.02 3,946,900
May 06, 2019 17.34 17.66 17.30 17.60 17.41 1,949,600
May 03, 2019 17.49 17.62 17.40 17.60 17.41 2,259,300
May 02, 2019 17.24 17.44 17.19 17.41 17.22 2,093,800
May 01, 2019 17.32 17.43 17.07 17.16 16.98 2,819,300
Apr 30, 2019 17.26 17.47 17.23 17.29 17.11 3,719,900
Apr 30, 2019 0.178 Dividend
Apr 29, 2019 17.28 17.60 17.28 17.55 17.19 2,873,000
Apr 26, 2019 17.15 17.31 17.05 17.26 16.90 2,704,300
Apr 25, 2019 17.18 17.30 17.04 17.12 16.77 2,307,700
Apr 24, 2019 17.18 17.27 17.01 17.23 16.87 2,402,400
Apr 23, 2019 16.67 17.19 16.67 17.18 16.82 4,439,700
Apr 22, 2019 17.07 17.08 16.52 16.64 16.30 4,121,400
Apr 18, 2019 17.33 17.33 17.03 17.13 16.77 3,501,000
Apr 17, 2019 17.46 17.46 17.07 17.33 16.97 2,622,300
Apr 16, 2019 17.01 17.38 16.98 17.36 17.00 2,760,000
Apr 15, 2019 17.24 17.25 16.89 16.97 16.62 2,118,300
Apr 12, 2019 17.00 17.25 16.88 17.20 16.84 3,269,300
Apr 11, 2019 16.89 17.00 16.77 16.90 16.55 2,083,800
Apr 10, 2019 16.71 16.81 16.57 16.81 16.46 2,364,200
Apr 09, 2019 16.83 16.93 16.66 16.69 16.34 2,948,800
Apr 08, 2019 16.91 16.99 16.83 16.89 16.54 3,275,700
Apr 05, 2019 16.85 17.03 16.74 16.92 16.57 3,943,600
Apr 04, 2019 16.67 16.90 16.62 16.83 16.48 2,720,300
Apr 03, 2019 16.83 16.93 16.61 16.69 16.34 4,009,100
Apr 02, 2019 16.73 16.85 16.63 16.70 16.35 3,405,800
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...