People's United Financial - 29 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 February 15, 2019 is 17.34.
People's United Financial Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 16.1750 14.6900 17.3400 14.6000 17.3400 20.17%
2018 17.8533 18.2844 19.7693 13.8000 14.4300 -20.66%
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 $6.396B $1.923B
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 $16.798B 10.06
New York Community Bancorp (NYCB) United States $5.840B 15.08
TFS Financial (TFSL) United States $4.683B 55.73
Investors Bancorp (ISBC) United States $4.492B 15.44
Provident Financial Services (PFS) United States $2.236B 14.76
LegacyTexas Financial (LTXB) United States $2.013B 14.29
Banner (BANR) United States $1.902B 14.11
Northwest Bancshares (NWBI) United States $1.858B 17.64
Pacific Premier Bancorp Inc (PPBI) United States $1.858B 11.80
Flagstar Bancorp (FBC) United States $1.834B 10.54
Capitol Federal Financial (CFFN) United States $1.831B 19.06
ServisFirst Bancshares (SFBS) United States $1.812B 13.44
Berkshire Hills Bancorp (BHLB) United States $1.307B 10.58
WSFS Financial (WSFS) United States $1.299B 11.63
Brookline Bancorp (BRKL) United States $1.263B 14.66
OceanFirst Financial (OCFC) United States $1.220B 12.73
Kearny Financial (KRNY) United States $1.220B 29.77
Heritage Financial (HFWA) United States $1.171B 18.46
Meta Financial (CASH) United States $0.963B 11.13
Meridian Bancorp (EBSB) United States $0.869B 15.00
Great Southern Bancorp (GSBC) United States $0.764B 11.48
HomeStreet (HMST) United States $0.726B 18.18
Northfield Bancorp (NFBK) United States $0.715B 19.00
Dime Community Bancshares (DCOM) United States $0.715B 14.53
Flushing Financial (FFIC) United States $0.635B 11.68
First Defiance Financial (FDEF) United States $0.598B 13.18
United Community Financial (UCFC) United States $0.474B 12.89
Waterstone Financial (WSBF) United States $0.472B 14.76
West Bancorporation (WTBA) United States $0.361B 12.79
Southern Missouri Bancorp (SMBC) United States $0.323B 12.38
Greene County Bancorp (GCBC) United States $0.270B 16.65
MutualFirst Financial (MFSF) United States $0.258B 12.35
BankFinancial (BFIN) United States $0.250B 17.67
Timberland Bancorp (TSBK) United States $0.237B 11.83
Select Bancorp (SLCT) United States $0.230B 12.83
ESSA Bancorp (ESSA) United States $0.191B 15.81
First Capital (FCAP) United States $0.180B 19.31
Northeast Bancorp (NBN) United States $0.178B 10.05
Riverview Bancorp Inc (RVSB) United States $0.165B 10.27
SI Financial (SIFI) United States $0.164B 15.49
Prudential Bancorp (PBIP) United States $0.158B 17.99
Oconee Federal Financial (OFED) United States $0.146B 49.65
Provident Financial Holdings (PROV) United States $0.145B 21.27
HopFed Bancorp (HFBC) United States $0.131B 21.43
First Savings Financial (FSFG) United States $0.120B 10.46
Guaranty Federal Bancshares (GFED) United States $0.105B 10.84
Landmark Bancorp (LARK) United States $0.101B 10.06
MSB Financial (MSBF) United States $0.099B 19.91
HMN Financial (HMNF) United States $0.095B 11.23
Lake Shore Bancorp (LSBK) United States $0.091B 23.31
Citizens Community Bancorp (CZWI) United States $0.069B 17.65
Kentucky First Federal Bancorp (KFFB) United States $0.064B 126.67
Elmira Savings Bank NY (ESBK) United States $0.063B 15.00
Pathfinder Bancorp (PBHC) United States $0.062B 15.00
Home Federal Bancorp Of Louisiana (HFBL) United States $0.057B 12.73
Central Federal (CFBK) United States $0.054B 14.95
Melrose Bancorp (MELR) United States $0.050B 27.51
Broadway Financial (BYFC) United States $0.035B 42.67
WVS Financial (WVFC) United States $0.032B 0.00
Carver Bancorp (CARV) United States $0.016B 0.00