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 November 16, 2018 is 16.13.
People's United Financial Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2018 18.1520 18.2844 19.7693 15.0700 16.1300 -11.31%
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 $6.087B $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 $16.966B 10.99
New York Community Bancorp (NYCB) United States $4.619B 12.23
TFS Financial (TFSL) United States $4.466B 49.78
Investors Bancorp (ISBC) United States $4.406B 16.15
Provident Financial Services (PFS) United States $2.075B 15.30
ServisFirst Bancshares (SFBS) United States $2.012B 16.34
Banner (BANR) United States $1.961B 16.00
LegacyTexas Financial (LTXB) United States $1.930B 15.25
Pacific Premier Bancorp Inc (PPBI) United States $1.919B 12.64
Capitol Federal Financial (CFFN) United States $1.850B 19.85
Northwest Bancshares (NWBI) United States $1.827B 18.05
Flagstar Bancorp (FBC) United States $1.810B 10.83
Berkshire Hills Bancorp (BHLB) United States $1.561B 12.88
WSFS Financial (WSFS) United States $1.319B 12.63
Kearny Financial (KRNY) United States $1.264B 34.53
Heritage Financial (HFWA) United States $1.260B 20.47
OceanFirst Financial (OCFC) United States $1.229B 13.43
Brookline Bancorp (BRKL) United States $1.207B 14.84
Meta Financial (CASH) United States $0.947B 11.56
Meridian Bancorp (EBSB) United States $0.858B 14.03
Great Southern Bancorp (GSBC) United States $0.778B 12.55
HomeStreet (HMST) United States $0.705B 16.84
Northfield Bancorp (NFBK) United States $0.684B 17.04
Flushing Financial (FFIC) United States $0.638B 13.17
Dime Community Bancshares (DCOM) United States $0.614B 12.47
First Defiance Financial (FDEF) United States $0.560B 12.86
Waterstone Financial (WSBF) United States $0.486B 15.18
United Community Financial (UCFC) United States $0.471B 13.35
West Bancorporation (WTBA) United States $0.344B 12.49
MutualFirst Financial (MFSF) United States $0.308B 15.80
Southern Missouri Bancorp (SMBC) United States $0.301B 12.78
Greene County Bancorp (GCBC) United States $0.270B 17.99
BankFinancial (BFIN) United States $0.246B 16.45
Select Bancorp (SLCT) United States $0.233B 14.35
Timberland Bancorp (TSBK) United States $0.210B 12.72
ESSA Bancorp (ESSA) United States $0.191B 26.95
Riverview Bancorp Inc (RVSB) United States $0.190B 12.57
Northeast Bancorp (NBN) United States $0.171B 10.92
SI Financial (SIFI) United States $0.164B 15.50
Prudential Bancorp (PBIP) United States $0.155B 18.68
First Capital (FCAP) United States $0.137B 15.65
First Savings Financial (FSFG) United States $0.136B 11.49
Oconee Federal Financial (OFED) United States $0.135B 45.78
Provident Financial Holdings (PROV) United States $0.131B 20.53
Landmark Bancorp (LARK) United States $0.108B 10.81
Guaranty Federal Bancshares (GFED) United States $0.105B 11.58
MSB Financial (MSBF) United States $0.104B 22.77
HopFed Bancorp (HFBC) United States $0.098B 17.09
HMN Financial (HMNF) United States $0.096B 15.11
Lake Shore Bancorp (LSBK) United States $0.093B 25.25
Poage Bankshares (PBSK) United States $0.091B 0.00
Citizens Community Bancorp (CZWI) United States $0.070B 15.60
Elmira Savings Bank NY (ESBK) United States $0.070B 20.59
Pathfinder Bancorp (PBHC) United States $0.066B 17.50
Kentucky First Federal Bancorp (KFFB) United States $0.066B 60.00
Home Federal Bancorp Of Louisiana (HFBL) United States $0.061B 14.16
Central Federal (CFBK) United States $0.059B 16.21
Melrose Bancorp (MELR) United States $0.050B 24.68
Broadway Financial (BYFC) United States $0.037B 45.33
WVS Financial (WVFC) United States $0.029B 0.00
Carver Bancorp (CARV) United States $0.016B 35.92