People's United Financial, Inc. - 32 Year Stock Price History | PBCT
Historical daily share price chart and data for People's United Financial, Inc. from 1990 to 2022 adjusted for splits and dividends. PBCT was delisted after April 04, 2022.
- The latest closing stock price for People's United Financial, Inc. on April 04, 2022 is 19.41.
- The all-time high People's United Financial, Inc. closing stock price was 21.71 on March 22, 2022.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
People's United Financial, Inc. Historical Annual Stock Price Data |
Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
2022 |
20.3300 |
18.1194 |
21.7100 |
18.1194 |
19.4100 |
9.95% |
2021 |
16.6391 |
12.1873 |
18.8100 |
12.1873 |
17.6538 |
44.18% |
2020 |
11.3161 |
14.9676 |
14.9676 |
8.5890 |
12.2441 |
-18.87% |
2019 |
14.2949 |
12.5765 |
15.4883 |
12.3174 |
15.0926 |
22.17% |
2018 |
15.1398 |
15.4807 |
16.7379 |
11.8145 |
12.3539 |
-19.77% |
2017 |
14.5827 |
15.2953 |
15.8595 |
13.1115 |
15.3984 |
0.31% |
2016 |
12.4069 |
11.9641 |
15.8582 |
10.3481 |
15.3508 |
25.29% |
2015 |
11.6546 |
11.0098 |
12.7834 |
10.2613 |
12.2523 |
11.07% |
2014 |
10.4444 |
10.4250 |
11.1843 |
9.7213 |
11.0316 |
5.05% |
2013 |
9.5570 |
8.2422 |
10.6065 |
8.2091 |
10.5014 |
31.10% |
2012 |
7.9094 |
8.1415 |
8.5879 |
7.3128 |
8.0103 |
-0.85% |
2011 |
7.8011 |
8.4443 |
8.6421 |
6.5596 |
8.0787 |
-3.78% |
2010 |
8.3788 |
9.6139 |
9.7573 |
7.3296 |
8.3964 |
-12.40% |
2009 |
9.2208 |
9.8427 |
10.2068 |
8.4164 |
9.5852 |
-2.83% |
2008 |
9.3157 |
9.2814 |
11.9254 |
7.9240 |
9.8648 |
3.72% |
2007 |
9.9274 |
11.0566 |
11.3942 |
7.9496 |
9.5112 |
-13.86% |
2006 |
8.7781 |
7.5329 |
11.2150 |
7.3327 |
11.0417 |
47.71% |
2005 |
6.9142 |
5.9477 |
8.0263 |
5.6860 |
7.4752 |
23.39% |
2004 |
4.9440 |
3.2606 |
6.8933 |
3.2606 |
6.0583 |
86.09% |
2003 |
2.8040 |
2.4420 |
3.3896 |
2.3519 |
3.2556 |
36.44% |
2002 |
2.2516 |
1.8722 |
2.5668 |
1.8543 |
2.3861 |
25.59% |
2001 |
2.0766 |
2.1006 |
2.4395 |
1.8251 |
1.8999 |
-13.05% |
2000 |
1.6825 |
1.6617 |
2.2645 |
1.3721 |
2.1851 |
29.94% |
1999 |
2.1152 |
2.0970 |
2.4896 |
1.5916 |
1.6816 |
-20.54% |
1998 |
2.4521 |
2.7978 |
3.0845 |
1.4523 |
2.1162 |
-25.36% |
1997 |
2.0021 |
1.3773 |
2.8351 |
1.3773 |
2.8351 |
102.78% |
1996 |
1.0490 |
0.8547 |
1.4529 |
0.8433 |
1.3981 |
62.55% |
1995 |
0.7565 |
0.5055 |
1.0377 |
0.5055 |
0.8601 |
66.43% |
1994 |
0.5130 |
0.3713 |
0.6803 |
0.3508 |
0.5168 |
37.15% |
1993 |
0.3291 |
0.2416 |
0.3951 |
0.2287 |
0.3768 |
61.23% |
1992 |
0.2213 |
0.0990 |
0.3015 |
0.0936 |
0.2337 |
200.39% |
1991 |
0.1379 |
0.1144 |
0.1975 |
0.0778 |
0.0778 |
-34.79% |