People's United Financial - 30 Year Stock Price History | PBCT

Historical daily share price chart and data for People's United Financial since 1990 adjusted for splits. The latest closing stock price for People's United Financial as of August 05, 2020 is 10.72.
  • The all-time high People's United Financial stock closing price was 21.80 on February 21, 2007.
  • The People's United Financial 52-week high stock price is 17.22, which is 60.6% above the current share price.
  • The People's United Financial 52-week low stock price is 9.37, which is 12.6% below the current share price.
  • The average People's United Financial stock price for the last 52 weeks is 14.11.
People's United Financial Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2020 12.8904 16.7600 16.7600 9.5100 10.7200 -36.57%
2019 16.3170 14.6900 17.9000 13.9400 16.9000 17.12%
2018 18.0286 18.8000 20.1500 13.8000 14.4300 -22.83%
2017 18.0137 19.2900 19.6900 16.0700 18.7000 -3.41%
2016 15.9354 15.7700 20.0000 13.6400 19.3600 19.88%
2015 15.6382 15.1500 16.8500 13.9900 16.1500 6.39%
2014 14.6638 15.0100 15.5900 13.8200 15.1800 0.40%
2013 14.0309 12.4400 15.6100 12.3200 15.1200 25.06%
2012 12.2310 12.9500 13.6600 11.3400 12.0900 -5.91%
2011 12.6824 14.0900 14.4200 10.5600 12.8500 -8.28%
2010 14.2818 16.7500 17.0000 12.2300 14.0100 -16.11%
2009 16.3348 17.7900 18.2900 14.9400 16.7000 -6.34%
2008 17.1025 17.3700 21.7500 14.5800 17.8300 0.17%
2007 18.8424 21.2762 21.8048 14.9900 17.8000 -16.23%
2006 17.0777 14.9048 21.5810 14.4048 21.2476 43.66%
2005 13.8453 12.1206 15.8857 11.5873 14.7905 19.80%
2004 10.2187 6.8995 14.0476 6.8995 12.3460 79.22%
2003 6.0654 5.4582 7.1725 5.1831 6.8889 29.17%
2002 5.1614 4.4339 5.9048 4.3915 5.3333 18.53%
2001 5.0550 5.2635 5.9788 4.4466 4.4995 -17.82%
2000 4.3306 4.4190 5.6741 3.5979 5.4751 22.43%
1999 5.7326 5.7926 6.7598 4.2328 4.4720 -23.50%
1998 6.8716 7.9365 8.7026 4.0487 5.8455 -27.32%
1997 5.7354 4.0127 8.0423 4.0127 8.0423 97.43%
1996 3.1671 2.6638 4.2328 2.6286 4.0734 51.95%
1995 2.3927 1.6395 3.2635 1.6395 2.6808 59.93%
1994 1.6920 1.2515 2.2307 1.1824 1.6762 32.01%
1993 1.1149 0.8198 1.3404 0.7760 1.2698 60.15%
1992 0.7508 0.3358 1.0229 0.3175 0.7929 200.57%
1991 0.4678 0.3880 0.6702 0.2638 0.2638 -34.85%
Sector Industry Market Cap Revenue
Finance Finance - Savings & Loans $4.467B $2.312B
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 $10.328B 9.28
New York Community Bancorp (NYCB) United States $4.644B 12.51
TFS Financial (TFSL) United States $3.866B 41.82
Shizuoka Bank (SHZUY) Japan $3.673B 0.00
Investors Bancorp (ISBC) United States $2.009B 10.43
ServisFirst Bancshares (SFBS) United States $1.945B 12.80
Flagstar Bancorp (FBC) United States $1.738B 6.20
WSFS Financial (WSFS) United States $1.412B 16.30
Capitol Federal Financial (CFFN) United States $1.361B 19.63
Northwest Bancshares (NWBI) United States $1.260B 11.35
Pacific Premier Bancorp Inc (PPBI) United States $1.241B 11.56
Banner (BANR) United States $1.235B 10.03
Suruga Bank (SUGBY) Japan $0.934B 2.87
OceanFirst Financial (OCFC) United States $0.926B 8.22
Provident Financial Services (PFS) United States $0.884B 10.01
Brookline Bancorp (BRKL) United States $0.748B 16.34
Heritage Financial (HFWA) United States $0.661B 16.59
HomeStreet (HMST) United States $0.650B 11.92
Meta Financial (CASH) United States $0.636B 7.18
Kearny Financial (KRNY) United States $0.633B 14.55
Meridian Bancorp (EBSB) United States $0.599B 8.79
Great Southern Bancorp (GSBC) United States $0.515B 7.97
Berkshire Hills Bancorp (BHLB) United States $0.471B 7.88
Northfield Bancorp (NFBK) United States $0.466B 11.67
Dime Community Bancshares (DCOM) United States $0.407B 11.85
Waterstone Financial (WSBF) United States $0.395B 8.12
Flushing Financial (FFIC) United States $0.311B 7.66
West Bancorporation (WTBA) United States $0.267B 8.59
Southern Missouri Bancorp (SMBC) United States $0.205B 7.43
First Capital (FCAP) United States $0.196B 19.66
Greene County Bancorp (GCBC) United States $0.184B 9.84
Northeast Bancorp (NBN) United States $0.169B 7.21
Oconee Federal Financial (OFED) United States $0.153B 39.62
ESSA Bancorp (ESSA) United States $0.146B 11.78
Timberland Bancorp (TSBK) United States $0.141B 5.91
Select Bancorp (SLCT) United States $0.136B 13.02
First Savings Financial (FSFG) United States $0.117B 4.94
BankFinancial (BFIN) United States $0.109B 9.21
Riverview Bancorp Inc (RVSB) United States $0.102B 8.68
Prudential Bancorp (PBIP) United States $0.094B 8.61
Landmark Bancorp (LARK) United States $0.094B 6.65
Provident Financial Holdings (PROV) United States $0.091B 12.28
Citizens Community Bancorp (CZWI) United States $0.075B 6.49
HMN Financial (HMNF) United States $0.069B 8.97
Blackhawk Bancorp (BHWB) United States $0.066B 6.30
Lake Shore Bancorp (LSBK) United States $0.062B 14.13
FFD Financial (FFDF) United States $0.061B 0.00
Guaranty Federal Bancshares (GFED) United States $0.060B 6.81
Melrose Bancorp (MELR) United States $0.058B 0.00
Broadway Financial (BYFC) United States $0.054B 0.00
Kentucky First Federal Bancorp (KFFB) United States $0.050B 46.15
Pathfinder Bancorp (PBHC) United States $0.044B 8.03
Home Federal Bancorp Of Louisiana (HFBL) United States $0.041B 10.93
Elmira Savings Bank NY (ESBK) United States $0.036B 9.69
WVS Financial (WVFC) United States $0.026B 8.77
Carver Bancorp (CARV) United States $0.022B 0.00