People's United Financial... (PBCT)
NASDAQ: PBCT
· Real-Time Price · USD
19.41
0.00 (0.00%)
At close: Apr 24, 2025, 3:47 PM
PBCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2022 | 20.31 | 20.39 | 19.34 | 19.41 | 19.41 | -2.90% | 127,451,387 |
| Mar 31, 2022 | 20.26 | 20.49 | 19.83 | 19.99 | 19.99 | -1.62% | 19,634,942 |
| Mar 30, 2022 | 21.25 | 21.34 | 20.00 | 20.32 | 20.32 | -5.31% | 11,025,524 |
| Mar 29, 2022 | 21.41 | 21.66 | 21.22 | 21.46 | 21.46 | 1.32% | 2,830,565 |
| Mar 28, 2022 | 21.33 | 21.42 | 20.78 | 21.18 | 21.18 | -2.08% | 3,840,904 |
| Mar 25, 2022 | 21.19 | 21.71 | 21.19 | 21.63 | 21.63 | 2.17% | 3,460,618 |
| Mar 24, 2022 | 21.24 | 21.35 | 21.01 | 21.17 | 21.17 | 0.43% | 3,698,333 |
| Mar 23, 2022 | 21.69 | 21.69 | 21.06 | 21.08 | 21.08 | -2.90% | 4,195,564 |
| Mar 22, 2022 | 21.53 | 21.98 | 21.46 | 21.71 | 21.71 | 1.97% | 4,691,151 |
| Mar 21, 2022 | 21.19 | 21.62 | 21.06 | 21.29 | 21.29 | 1.00% | 4,467,679 |
| Mar 18, 2022 | 21.03 | 21.21 | 20.40 | 21.08 | 21.08 | -0.05% | 11,325,457 |
| Mar 17, 2022 | 21.06 | 21.21 | 20.57 | 21.09 | 21.09 | -1.36% | 3,548,474 |
| Mar 16, 2022 | 20.80 | 21.38 | 20.77 | 21.38 | 21.38 | 3.69% | 4,975,385 |
| Mar 15, 2022 | 20.72 | 20.82 | 20.25 | 20.62 | 20.62 | -0.05% | 3,561,348 |
| Mar 14, 2022 | 20.50 | 20.95 | 20.37 | 20.63 | 20.63 | 1.58% | 5,436,668 |
| Mar 11, 2022 | 20.53 | 21.00 | 20.29 | 20.31 | 20.31 | -0.78% | 3,299,390 |
| Mar 10, 2022 | 20.17 | 20.66 | 20.05 | 20.47 | 20.47 | 0.39% | 4,927,165 |
| Mar 9, 2022 | 20.38 | 20.90 | 20.24 | 20.39 | 20.39 | 2.98% | 5,770,874 |
| Mar 8, 2022 | 20.31 | 20.62 | 19.66 | 19.80 | 19.80 | -1.35% | 9,248,078 |
| Mar 7, 2022 | 20.33 | 21.05 | 20.06 | 20.07 | 20.07 | -0.79% | 9,052,004 |