People's United Financial Inc (PBCT) Historical Stock Data

19.41 ↑0.00 (0.00%)
As of Market Close on April 4th, 2022.

Historical Data

In the past 30 trading days, PBCT is down -0.19% a day on average. There have been 17 days where People's United Financial Inc closed green and 13 days where PBCT closed red.

DateOpenCloseChangeLowHighVolume
2022-04-0419.4119.41↑$0.00 (0.00%)19.4119.411
2022-04-0120.3119.41↓$0.90 (-4.43%)19.3420.39127.23M
2022-03-3120.2619.99↓$0.27 (-1.31%)19.8420.4918.64M
2022-03-3021.2520.32↓$0.93 (-4.38%)20.0021.3411.02M
2022-03-2921.4121.46↑$0.05 (0.23%)21.2321.662.71M
2022-03-2821.3321.18↓$0.15 (-0.70%)20.7821.423.79M
2022-03-2521.1921.63↑$0.44 (2.08%)21.1921.713.27M
2022-03-2421.2421.17↓$0.07 (-0.33%)21.0121.353.06M
2022-03-2321.6921.08↓$0.61 (-2.81%)21.0621.694.20M
2022-03-2221.5321.71↑$0.18 (0.84%)21.4721.973.15M
2022-03-2121.1921.29↑$0.10 (0.47%)21.0621.623.87M
2022-03-1821.0321.08↑$0.05 (0.24%)20.4021.2110.48M
2022-03-1721.0621.09↑$0.03 (0.14%)20.5721.213.55M
2022-03-1620.8021.38↑$0.58 (2.79%)20.7721.394.76M
2022-03-1520.7220.62↓$0.10 (-0.48%)20.2520.823.53M
2022-03-1420.5020.63↑$0.13 (0.63%)20.3720.955.24M
2022-03-1120.5320.31↓$0.22 (-1.07%)20.2921.002.95M
2022-03-1020.3820.47↑$0.09 (0.44%)20.0620.674.82M
2022-03-0920.3820.39↑$0.01 (0.05%)20.2420.895.77M
2022-03-0820.3119.80↓$0.51 (-2.51%)19.6720.629.11M
2022-03-0720.3320.07↓$0.26 (-1.28%)20.0621.057.92M
2022-03-0420.3020.23↓$0.07 (-0.34%)19.7820.303.94M
2022-03-0320.6620.78↑$0.12 (0.58%)20.3320.803.42M
2022-03-0219.7320.54↑$0.81 (4.11%)19.7020.735.71M
2022-03-0120.7719.43↓$1.34 (-6.45%)19.2520.918.29M
2022-02-2820.5921.08↑$0.49 (2.38%)20.4521.104.47M
2022-02-2520.0921.17↑$1.08 (5.38%)20.0021.193.52M
2022-02-2419.9319.95↑$0.02 (0.10%)19.1420.016.73M
2022-02-2321.1020.73↓$0.37 (-1.75%)20.6121.303.53M
2022-02-2220.6320.99↑$0.36 (1.75%)20.5421.205.74M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

TFTSeasonOne

$PBCT we all speculate but nobody knows what going to happen.

0 Like Report
145zip

$PBCT Market is down
No worries

0 Like Report
graffititrain

$PBCT what calls are you guys jacked to the tits on?

0 Like Report