People's United Financial - 28 Year Stock Price History | PBCT

Historical daily share price chart and data for People's United Financial since 1990 adjusted for splits and dividends. Open, high, low, close (OHLC) data as well as percentage changes for multiple date ranges. Display 20, 50 and 200 day moving averages and export charts as images to use in articles and blogs. The latest closing price for People's United Financial as of September 21, 2018 is 17.94.
People's United Financial Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2018 18.5660 18.2844 19.7693 17.5800 17.9400 -1.36%
2017 17.2237 18.0654 18.7318 15.4861 18.1872 0.31%
2016 14.6539 14.1309 18.7303 12.2223 18.1309 25.29%
2015 13.7653 13.0038 15.0986 12.1197 14.4714 11.07%
2014 12.3360 12.3131 13.2098 11.4819 13.0296 5.05%
2013 11.2878 9.7349 12.5274 9.6958 12.4033 31.10%
2012 9.3419 9.6160 10.1432 8.6372 9.4611 -0.85%
2011 9.2140 9.9736 10.2072 7.7476 9.5418 -3.78%
2010 9.8963 11.3550 11.5245 8.6570 9.9170 -12.40%
2009 10.8907 11.6252 12.0553 9.9407 11.3211 -2.83%
2008 11.0028 10.9623 14.0853 9.3592 11.6514 3.72%
2007 11.7254 13.0590 13.4578 9.3894 11.2337 -13.86%
2006 10.3678 8.8972 13.2461 8.6607 13.0415 47.71%
2005 8.1665 7.0249 9.4799 6.7158 8.8290 23.39%
2004 5.8394 3.8511 8.1418 3.8511 7.1555 86.09%
2003 3.3118 2.8843 4.0035 2.7778 3.8452 36.44%
2002 2.6594 2.2112 3.0317 2.1901 2.8183 25.59%
2001 2.4527 2.4811 2.8813 2.1556 2.2440 -13.05%
2000 1.9872 1.9626 2.6746 1.6206 2.5808 29.94%
1999 2.4983 2.4768 2.9404 1.8799 1.9861 -20.54%
1998 2.8962 3.3045 3.6431 1.7154 2.4994 -25.36%
1997 2.3647 1.6267 3.3485 1.6267 3.3485 102.78%
1996 1.2390 1.0094 1.7160 0.9961 1.6513 62.55%
1995 0.8936 0.5970 1.2256 0.5970 1.0159 66.43%
1994 0.6059 0.4386 0.8036 0.4143 0.6104 37.17%
1993 0.3886 0.2854 0.4666 0.2701 0.4450 61.23%
1992 0.2614 0.1169 0.3561 0.1105 0.2760 200.65%
1991 0.1629 0.1351 0.2333 0.0918 0.0918 -34.89%
Sector Industry Market Cap Revenue
Finance Finance - Savings & Loans $6.255B $1.655B
People's Bank is a diversified financial services company providing consumer and commercial banking services, in addition to insurance, trust and financial advisory services. Through its subsidiaries, People's provides brokerage and financial advisory services, asset management, equipment financing and insurance services.
Stock Name Country Market Cap PE Ratio
Citizens Financial (CFG) United States $19.504B 13.44
New York Community Bancorp (NYCB) United States $5.394B 14.10
Investors Bancorp (ISBC) United States $4.535B 17.30
TFS Financial (TFSL) United States $4.368B 48.69
Pacific Premier Bancorp Inc (PPBI) United States $2.402B 16.81
LegacyTexas Financial (LTXB) United States $2.186B 19.48
ServisFirst Bancshares (SFBS) United States $2.164B 19.02
Banner (BANR) United States $2.106B 19.39
Berkshire Hills Bancorp (BHLB) United States $1.919B 16.50
Northwest Bancshares (NWBI) United States $1.862B 19.00
Flagstar Bancorp (FBC) United States $1.852B 11.69
Capitol Federal Financial (CFFN) United States $1.832B 19.95
Provident Financial Services (PFS) United States $1.673B 16.63
WSFS Financial (WSFS) United States $1.514B 15.83
Brookline Bancorp (BRKL) United States $1.423B 19.03
Kearny Financial (KRNY) United States $1.375B 42.42
OceanFirst Financial (OCFC) United States $1.367B 15.64
Heritage Financial (HFWA) United States $1.364B 24.18
Meta Financial (CASH) United States $1.088B 12.56
Meridian Bancorp (EBSB) United States $0.960B 16.95
Great Southern Bancorp (GSBC) United States $0.816B 15.90
Northfield Bancorp (NFBK) United States $0.794B 20.32
HomeStreet (HMST) United States $0.770B 16.70
Flushing Financial (FFIC) United States $0.722B 16.36
Dime Community Bancshares (DCOM) United States $0.672B 13.20
First Defiance Financial (FDEF) United States $0.639B 15.32
United Community Financial (UCFC) United States $0.500B 14.95
Waterstone Financial (WSBF) United States $0.500B 16.08
West Bancorporation (WTBA) United States $0.395B 14.70
Southern Missouri Bancorp (SMBC) United States $0.352B 16.16
MutualFirst Financial (MFSF) United States $0.314B 17.18
Greene County Bancorp (GCBC) United States $0.288B 20.33
BankFinancial (BFIN) United States $0.280B 18.70
Timberland Bancorp (TSBK) United States $0.242B 15.46
Riverview Bancorp Inc (RVSB) United States $0.208B 14.84
Northeast Bancorp (NBN) United States $0.200B 12.70
ESSA Bancorp (ESSA) United States $0.194B 32.24
Select Bancorp (SLCT) United States $0.175B 17.29
SI Financial (SIFI) United States $0.169B 16.73
Prudential Bancorp (PBIP) United States $0.164B 19.78
First Savings Financial (FSFG) United States $0.157B 14.93
Oconee Federal Financial (OFED) United States $0.155B 52.74
Provident Financial Holdings (PROV) United States $0.136B 23.53
First Capital (FCAP) United States $0.134B 16.19
Landmark Bancorp (LARK) United States $0.121B 27.57
HopFed Bancorp (HFBC) United States $0.120B 20.57
MSB Financial (MSBF) United States $0.116B 26.19
Guaranty Federal Bancshares (GFED) United States $0.114B 16.65
Lake Shore Bancorp (LSBK) United States $0.103B 28.90
HMN Financial (HMNF) United States $0.096B 18.86
Poage Bankshares (PBSK) United States $0.090B 0.00
Citizens Community Bancorp (CZWI) United States $0.080B 17.36
Home Federal Bancorp Of Louisiana (HFBL) United States $0.071B 16.88
Elmira Savings Bank NY (ESBK) United States $0.071B 21.07
Anchor Bancorp (ANCB) United States $0.069B 14.84
Kentucky First Federal Bancorp (KFFB) United States $0.068B 57.50
Pathfinder Bancorp (PBHC) United States $0.066B 17.76
Central Federal (CFBK) United States $0.063B 19.15
Melrose Bancorp (MELR) United States $0.052B 25.32
Broadway Financial (BYFC) United States $0.039B 72.00
WVS Financial (WVFC) United States $0.032B 0.00
Carver Bancorp (CARV) United States $0.018B 40.33