People's United Financial Inc (PBCTP) Historical Stock Data
26.26 ↑0.19 (0.73%)
As of April 1, 2022, 2:11pm EST.
Historical Data
In the past 30 trading days, PBCTP is up 0.05% a day on average. There have been 16 days where People's United Financial Inc closed green and 14 days where PBCTP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-04-01 | 26.12 | 26.07 | ↓$0.04 (-0.17%) | 25.85 | 26.42 | 6.45K |
| 2022-03-31 | 26.17 | 26.06 | ↓$0.11 (-0.42%) | 25.92 | 26.39 | 18.44K |
| 2022-03-30 | 25.95 | 26.18 | ↑$0.23 (0.89%) | 25.63 | 26.18 | 8.90K |
| 2022-03-29 | 25.89 | 25.91 | ↑$0.02 (0.08%) | 25.58 | 26.05 | 15.01K |
| 2022-03-28 | 25.56 | 25.71 | ↑$0.15 (0.59%) | 25.41 | 25.96 | 15.52K |
| 2022-03-25 | 25.93 | 25.42 | ↓$0.51 (-1.97%) | 25.33 | 26.10 | 14.80K |
| 2022-03-24 | 26.15 | 25.88 | ↓$0.27 (-1.03%) | 25.75 | 26.15 | 11.84K |
| 2022-03-23 | 25.96 | 26.15 | ↑$0.19 (0.73%) | 25.78 | 26.15 | 13.25K |
| 2022-03-22 | 25.81 | 25.82 | ↑$0.01 (0.04%) | 25.72 | 26.04 | 18.64K |
| 2022-03-21 | 25.93 | 25.90 | ↓$0.03 (-0.12%) | 25.67 | 26.01 | 10.89K |
| 2022-03-18 | 25.19 | 25.91 | ↑$0.72 (2.86%) | 25.13 | 25.97 | 30.33K |
| 2022-03-17 | 24.98 | 25.26 | ↑$0.28 (1.12%) | 24.98 | 25.40 | 15.40K |
| 2022-03-16 | 24.90 | 24.91 | ↑$0.01 (0.04%) | 24.89 | 25.27 | 19.29K |
| 2022-03-15 | 25.19 | 24.88 | ↓$0.31 (-1.23%) | 24.85 | 25.19 | 25.44K |
| 2022-03-14 | 25.69 | 25.06 | ↓$0.63 (-2.45%) | 24.82 | 25.69 | 23.76K |
| 2022-03-11 | 25.85 | 25.72 | ↓$0.13 (-0.50%) | 25.56 | 26.09 | 15.29K |
| 2022-03-10 | 25.80 | 25.88 | ↑$0.08 (0.31%) | 25.40 | 26.04 | 15.25K |
| 2022-03-09 | 25.81 | 25.76 | ↓$0.05 (-0.19%) | 25.75 | 26.00 | 14.93K |
| 2022-03-08 | 25.51 | 25.66 | ↑$0.15 (0.59%) | 25.35 | 25.86 | 22.28K |
| 2022-03-07 | 25.70 | 25.61 | ↓$0.09 (-0.35%) | 25.40 | 25.70 | 15.86K |
| 2022-03-04 | 25.98 | 25.87 | ↓$0.11 (-0.42%) | 25.71 | 26.21 | 30.29K |
| 2022-03-03 | 25.89 | 26.03 | ↑$0.14 (0.54%) | 25.85 | 26.22 | 12.63K |
| 2022-03-02 | 26.08 | 25.98 | ↓$0.10 (-0.38%) | 25.75 | 26.30 | 13.45K |
| 2022-03-01 | 25.92 | 26.08 | ↑$0.16 (0.62%) | 25.92 | 26.24 | 19.10K |
| 2022-02-28 | 25.59 | 26.09 | ↑$0.50 (1.95%) | 25.04 | 26.09 | 49.93K |
| 2022-02-25 | 25.77 | 25.78 | ↑$0.01 (0.03%) | 25.52 | 25.97 | 9.06K |
| 2022-02-24 | 25.37 | 25.43 | ↑$0.06 (0.24%) | 25.03 | 25.50 | 17.59K |
| 2022-02-23 | 25.51 | 25.45 | ↓$0.06 (-0.24%) | 25.36 | 25.74 | 21.84K |
| 2022-02-22 | 25.57 | 25.56 | ↓$0.01 (-0.04%) | 25.41 | 26.03 | 19.48K |
| 2022-02-18 | 25.68 | 25.79 | ↑$0.11 (0.43%) | 25.59 | 26.05 | 10.77K |
Create an account or log in to view more rows.
$PBCTP when this finally break out we could see huge upside
$PBCTP just waiting to short this bad boy.
$PBCTP I'm friggin bored. Just give us our money already
$PBCTP id rather have a dip then rip than a gap and crap
$PBCTP lmfao
lfg babies
$PBCTP Here we go!!!
$PBCTP buying this dip
$PBCTP LOL
$PBCTP almost go time
$PBCTP time will come