People's United Financial Inc (PBCT) Historical Stock Data
19.41 ↑0.00 (0.00%)
As of April 1, 2022, 4:05pm EST.
Historical Data
In the past 30 trading days, PBCT is down -0.19% a day on average. There have been 17 days where People's United Financial Inc closed green and 13 days where PBCT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 19.41 | 19.41 | ↑$0.00 (0.00%) | 19.41 | 19.41 | 1 |
| 2022-04-01 | 20.31 | 19.41 | ↓$0.90 (-4.43%) | 19.34 | 20.39 | 127.23M |
| 2022-03-31 | 20.26 | 19.99 | ↓$0.27 (-1.31%) | 19.84 | 20.49 | 18.64M |
| 2022-03-30 | 21.25 | 20.32 | ↓$0.93 (-4.38%) | 20.00 | 21.34 | 11.02M |
| 2022-03-29 | 21.41 | 21.46 | ↑$0.05 (0.23%) | 21.23 | 21.66 | 2.71M |
| 2022-03-28 | 21.33 | 21.18 | ↓$0.15 (-0.70%) | 20.78 | 21.42 | 3.79M |
| 2022-03-25 | 21.19 | 21.63 | ↑$0.44 (2.08%) | 21.19 | 21.71 | 3.27M |
| 2022-03-24 | 21.24 | 21.17 | ↓$0.07 (-0.33%) | 21.01 | 21.35 | 3.06M |
| 2022-03-23 | 21.69 | 21.08 | ↓$0.61 (-2.81%) | 21.06 | 21.69 | 4.20M |
| 2022-03-22 | 21.53 | 21.71 | ↑$0.18 (0.84%) | 21.47 | 21.97 | 3.15M |
| 2022-03-21 | 21.19 | 21.29 | ↑$0.10 (0.47%) | 21.06 | 21.62 | 3.87M |
| 2022-03-18 | 21.03 | 21.08 | ↑$0.05 (0.24%) | 20.40 | 21.21 | 10.48M |
| 2022-03-17 | 21.06 | 21.09 | ↑$0.03 (0.14%) | 20.57 | 21.21 | 3.55M |
| 2022-03-16 | 20.80 | 21.38 | ↑$0.58 (2.79%) | 20.77 | 21.39 | 4.76M |
| 2022-03-15 | 20.72 | 20.62 | ↓$0.10 (-0.48%) | 20.25 | 20.82 | 3.53M |
| 2022-03-14 | 20.50 | 20.63 | ↑$0.13 (0.63%) | 20.37 | 20.95 | 5.24M |
| 2022-03-11 | 20.53 | 20.31 | ↓$0.22 (-1.07%) | 20.29 | 21.00 | 2.95M |
| 2022-03-10 | 20.38 | 20.47 | ↑$0.09 (0.44%) | 20.06 | 20.67 | 4.82M |
| 2022-03-09 | 20.38 | 20.39 | ↑$0.01 (0.05%) | 20.24 | 20.89 | 5.77M |
| 2022-03-08 | 20.31 | 19.80 | ↓$0.51 (-2.51%) | 19.67 | 20.62 | 9.11M |
| 2022-03-07 | 20.33 | 20.07 | ↓$0.26 (-1.28%) | 20.06 | 21.05 | 7.92M |
| 2022-03-04 | 20.30 | 20.23 | ↓$0.07 (-0.34%) | 19.78 | 20.30 | 3.94M |
| 2022-03-03 | 20.66 | 20.78 | ↑$0.12 (0.58%) | 20.33 | 20.80 | 3.42M |
| 2022-03-02 | 19.73 | 20.54 | ↑$0.81 (4.11%) | 19.70 | 20.73 | 5.71M |
| 2022-03-01 | 20.77 | 19.43 | ↓$1.34 (-6.45%) | 19.25 | 20.91 | 8.29M |
| 2022-02-28 | 20.59 | 21.08 | ↑$0.49 (2.38%) | 20.45 | 21.10 | 4.47M |
| 2022-02-25 | 20.09 | 21.17 | ↑$1.08 (5.38%) | 20.00 | 21.19 | 3.52M |
| 2022-02-24 | 19.93 | 19.95 | ↑$0.02 (0.10%) | 19.14 | 20.01 | 6.73M |
| 2022-02-23 | 21.10 | 20.73 | ↓$0.37 (-1.75%) | 20.61 | 21.30 | 3.53M |
| 2022-02-22 | 20.63 | 20.99 | ↑$0.36 (1.75%) | 20.54 | 21.20 | 5.74M |
Create an account or log in to view more rows.
$PBCT back to business
$PBCT HODL
$PBCT Be patient !!
$PBCT nearing a decent swing entry point
$PBCT Buy it up so it crashes harder in the next two trading days
$PBCT Yolo
$PBCT lock and load
$PBCT Buy Buy Buy
$PBCT slap the ask.
$PBCT Overpower the algos!