People's United Financial... (PBCTP)
NASDAQ: PBCTP
· Real-Time Price · USD
26.07
0.00 (0.00%)
At close: Apr 24, 2025, 3:47 PM
PBCTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2022 | 26.12 | 26.42 | 25.85 | 26.07 | 26.07 | 0.04% | 6,452 |
| Mar 31, 2022 | 26.17 | 26.39 | 25.92 | 26.06 | 26.06 | -0.46% | 18,895 |
| Mar 30, 2022 | 25.95 | 26.20 | 25.63 | 26.18 | 26.18 | 1.04% | 8,903 |
| Mar 29, 2022 | 25.89 | 26.05 | 25.58 | 25.91 | 25.91 | 0.78% | 15,013 |
| Mar 28, 2022 | 25.56 | 25.96 | 25.41 | 25.71 | 25.71 | 1.14% | 15,517 |
| Mar 25, 2022 | 25.93 | 26.10 | 25.22 | 25.42 | 25.42 | -1.78% | 14,797 |
| Mar 24, 2022 | 26.15 | 26.15 | 25.75 | 25.88 | 25.88 | -1.03% | 11,841 |
| Mar 23, 2022 | 25.96 | 26.15 | 25.78 | 26.15 | 26.15 | 0.97% | 13,246 |
| Mar 22, 2022 | 25.81 | 26.04 | 25.72 | 25.90 | 25.90 | 0.00% | 18,635 |
| Mar 21, 2022 | 25.93 | 26.01 | 25.67 | 25.90 | 25.90 | -0.04% | 10,892 |
| Mar 18, 2022 | 25.19 | 25.97 | 25.13 | 25.91 | 25.91 | 2.57% | 30,329 |
| Mar 17, 2022 | 24.98 | 25.40 | 24.98 | 25.26 | 25.26 | 1.41% | 15,397 |
| Mar 16, 2022 | 24.90 | 25.27 | 24.87 | 24.91 | 24.91 | 0.12% | 19,285 |
| Mar 15, 2022 | 25.19 | 25.31 | 24.85 | 24.88 | 24.88 | -0.72% | 31,955 |
| Mar 14, 2022 | 25.69 | 25.69 | 24.82 | 25.06 | 25.06 | -2.57% | 23,758 |
| Mar 11, 2022 | 25.85 | 26.09 | 25.72 | 25.72 | 25.72 | -0.62% | 15,290 |
| Mar 10, 2022 | 25.80 | 26.04 | 25.40 | 25.88 | 25.88 | 0.47% | 15,254 |
| Mar 9, 2022 | 25.81 | 26.00 | 25.72 | 25.76 | 25.76 | 0.39% | 14,933 |
| Mar 8, 2022 | 25.51 | 25.86 | 25.35 | 25.66 | 25.66 | 0.20% | 22,275 |
| Mar 7, 2022 | 25.70 | 25.70 | 25.40 | 25.61 | 25.61 | -1.01% | 15,861 |