People's United Financial, Inc. - Price History
Stock symbol PBCT is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for PBCT (People's United Financial, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $19.41 | $19.41 |
| June 2023 | $19.41 | $19.41 |
| May 2023 | $19.41 | $19.41 |
| April 2023 | $19.41 | $19.41 |
| March 2023 | $19.41 | $19.41 |
| February 2023 | $19.41 | $19.41 |
| January 2023 | $19.41 | $19.41 |
| December 2022 | $19.41 | $19.41 |
| November 2022 | $19.41 | $19.41 |
| October 2022 | $19.41 | $19.41 |
| September 2022 | $19.41 | $19.41 |
| August 2022 | $19.41 | $19.41 |
| July 2022 | $19.41 | $19.41 |
| June 2022 | $19.41 | $19.41 |
| May 2022 | $19.41 | $19.41 |
| April 2022 | $19.41 | $19.41 |
| March 2022 | $19.99 | $19.99 |
| February 2022 | $20.94 | $20.94 |
| January 2022 | $19.38 | $19.38 |
| December 2021 | $17.82 | $17.82 |
| November 2021 | $17.04 | $17.04 |
| October 2021 | $17.14 | $17.14 |
| September 2021 | $17.29 | $17.47 |
| August 2021 | $16.26 | $16.43 |
| July 2021 | $15.53 | $15.70 |
| June 2021 | $16.76 | $17.14 |
| May 2021 | $18.50 | $18.91 |
| April 2021 | $17.73 | $18.13 |
| March 2021 | $17.34 | $17.90 |
| February 2021 | $17.38 | $17.94 |
| January 2021 | $13.23 | $13.66 |
| December 2020 | $12.36 | $12.93 |
| November 2020 | $11.85 | $12.40 |
| October 2020 | $10.20 | $10.67 |
| September 2020 | $9.69 | $10.31 |
| August 2020 | $9.95 | $10.58 |
| July 2020 | $10.14 | $10.79 |
| June 2020 | $10.70 | $11.57 |
| May 2020 | $10.59 | $11.45 |
| April 2020 | $11.74 | $12.69 |
| March 2020 | $10.08 | $11.05 |
| February 2020 | $12.76 | $13.99 |
| January 2020 | $14.07 | $15.42 |
| December 2019 | $15.24 | $16.90 |
| November 2019 | $14.88 | $16.50 |
| October 2019 | $14.59 | $16.17 |
| September 2019 | $13.96 | $15.64 |
| August 2019 | $12.83 | $14.37 |
| July 2019 | $14.66 | $16.42 |
| June 2019 | $14.82 | $16.78 |
| May 2019 | $13.57 | $15.37 |
| April 2019 | $15.27 | $17.29 |
| March 2019 | $14.37 | $16.44 |
| February 2019 | $15.53 | $17.76 |
| January 2019 | $14.32 | $16.38 |
| December 2018 | $12.48 | $14.43 |
| November 2018 | $14.58 | $16.86 |
| October 2018 | $13.55 | $15.66 |
| September 2018 | $14.65 | $17.12 |
| August 2018 | $15.83 | $18.51 |
| July 2018 | $15.60 | $18.23 |
| June 2018 | $15.33 | $18.09 |
| May 2018 | $15.60 | $18.41 |
| April 2018 | $15.50 | $18.29 |
| March 2018 | $15.66 | $18.66 |
| February 2018 | $16.07 | $19.14 |
| January 2018 | $16.51 | $19.67 |
| December 2017 | $15.56 | $18.70 |
| November 2017 | $15.82 | $19.02 |
| October 2017 | $15.52 | $18.66 |
| September 2017 | $14.95 | $18.14 |
| August 2017 | $13.77 | $16.70 |
| July 2017 | $14.38 | $17.44 |
| June 2017 | $14.41 | $17.66 |
| May 2017 | $13.52 | $16.57 |
| April 2017 | $14.26 | $17.47 |
| March 2017 | $14.71 | $18.20 |
| February 2017 | $15.52 | $19.20 |
| January 2017 | $15.16 | $18.75 |
| December 2016 | $15.51 | $19.36 |
| November 2016 | $15 | $18.72 |
| October 2016 | $13.01 | $16.24 |
| September 2016 | $12.54 | $15.82 |
| August 2016 | $12.88 | $16.25 |
| July 2016 | $12.02 | $15.16 |
| June 2016 | $11.49 | $14.66 |
| May 2016 | $12.45 | $15.88 |
| April 2016 | $12.15 | $15.50 |
| March 2016 | $12.36 | $15.93 |
| February 2016 | $11.33 | $14.61 |
| January 2016 | $11.15 | $14.37 |
| December 2015 | $12.38 | $16.15 |
| November 2015 | $12.84 | $16.75 |
| October 2015 | $12.23 | $15.95 |
| September 2015 | $11.94 | $15.73 |
| August 2015 | $11.76 | $15.50 |
| July 2015 | $12.35 | $16.27 |
| June 2015 | $12.17 | $16.21 |
| May 2015 | $11.68 | $15.56 |
| April 2015 | $11.35 | $15.11 |
| March 2015 | $11.29 | $15.20 |
| February 2015 | $11.24 | $15.13 |
| January 2015 | $10.45 | $14.07 |
| December 2014 | $11.14 | $15.18 |
| November 2014 | $10.85 | $14.78 |
| October 2014 | $10.73 | $14.62 |
| September 2014 | $10.50 | $14.47 |
| August 2014 | $10.85 | $14.95 |
| July 2014 | $10.54 | $14.52 |
| June 2014 | $10.89 | $15.17 |
| May 2014 | $10.31 | $14.37 |
| April 2014 | $10.25 | $14.28 |
| March 2014 | $10.55 | $14.87 |
| February 2014 | $10.05 | $14.17 |
| January 2014 | $10.08 | $14.21 |
| December 2013 | $10.61 | $15.12 |
| November 2013 | $10.62 | $15.14 |
| October 2013 | $10.13 | $14.44 |
| September 2013 | $9.98 | $14.38 |
| August 2013 | $9.87 | $14.22 |
| July 2013 | $10.41 | $15 |
| June 2013 | $10.23 | $14.90 |
| May 2013 | $9.46 | $13.78 |
| April 2013 | $9.03 | $13.16 |
| March 2013 | $9.10 | $13.42 |
| February 2013 | $8.88 | $13.10 |
| January 2013 | $8.35 | $12.32 |
| December 2012 | $8.09 | $12.09 |
| November 2012 | $8.16 | $12.19 |
| October 2012 | $8.05 | $12.03 |
| September 2012 | $8.02 | $12.14 |
| August 2012 | $7.90 | $11.97 |
| July 2012 | $7.57 | $11.46 |
| June 2012 | $7.56 | $11.61 |
| May 2012 | $7.57 | $11.63 |
| April 2012 | $8.03 | $12.33 |
| March 2012 | $8.51 | $13.23 |
| February 2012 | $8.09 | $12.59 |
| January 2012 | $7.93 | $12.33 |
| December 2011 | $8.16 | $12.85 |
| November 2011 | $7.91 | $12.45 |
| October 2011 | $8.10 | $12.75 |
| September 2011 | $7.15 | $11.40 |
| August 2011 | $7.37 | $11.75 |
| July 2011 | $7.95 | $12.68 |
| June 2011 | $8.33 | $13.44 |
| May 2011 | $8.27 | $13.35 |
| April 2011 | $8.49 | $13.70 |
| March 2011 | $7.70 | $12.58 |
| February 2011 | $8.07 | $13.18 |
| January 2011 | $7.90 | $12.91 |
| December 2010 | $8.48 | $14.01 |
| November 2010 | $7.50 | $12.39 |
| October 2010 | $7.44 | $12.30 |
| September 2010 | $7.82 | $13.09 |
| August 2010 | $7.59 | $12.70 |
| July 2010 | $8.27 | $13.84 |
| June 2010 | $7.98 | $13.50 |
| May 2010 | $8.26 | $13.97 |
| April 2010 | $9.18 | $15.52 |
| March 2010 | $9.14 | $15.62 |
| February 2010 | $9.22 | $15.75 |
| January 2010 | $9.46 | $16.17 |
| December 2009 | $9.68 | $16.70 |
| November 2009 | $9.44 | $16.29 |
| October 2009 | $9.29 | $16.03 |
| September 2009 | $8.94 | $15.56 |
| August 2009 | $9.23 | $16.07 |
| July 2009 | $9.33 | $16.25 |
| June 2009 | $8.57 | $15.07 |
| May 2009 | $8.99 | $15.80 |
| April 2009 | $8.89 | $15.62 |
| March 2009 | $10.13 | $17.97 |
| February 2009 | $9.81 | $17.41 |
| January 2009 | $9.22 | $16.36 |
| December 2008 | $9.96 | $17.83 |
| November 2008 | $10.65 | $19.07 |
| October 2008 | $9.78 | $17.50 |
| September 2008 | $10.66 | $19.25 |
| August 2008 | $9.92 | $17.92 |
| July 2008 | $9.40 | $16.98 |
| June 2008 | $8.56 | $15.60 |
| May 2008 | $9.07 | $16.53 |
| April 2008 | $9.31 | $16.97 |
| March 2008 | $9.42 | $17.31 |
| February 2008 | $9.18 | $16.86 |
| January 2008 | $9.19 | $16.89 |
| December 2007 | $9.61 | $17.80 |
| November 2007 | $9.16 | $16.97 |
| October 2007 | $9.60 | $17.78 |
| September 2007 | $9.26 | $17.28 |
| August 2007 | $9.47 | $17.68 |
| July 2007 | $8.64 | $16.12 |
| June 2007 | $9.42 | $17.73 |
| May 2007 | $10.73 | $20.19 |
| April 2007 | $10.58 | $19.91 |
| March 2007 | $11.16 | $21.14 |
| February 2007 | $11.16 | $21.14 |
| January 2007 | $11.31 | $21.42 |
| December 2006 | $11.15 | $21.25 |
| November 2006 | $11.15 | $21.23 |
| October 2006 | $10.17 | $19.38 |
| September 2006 | $9.84 | $18.86 |
| August 2006 | $8.98 | $17.21 |
| July 2006 | $8.92 | $17.09 |
| June 2006 | $8.10 | $15.64 |
| May 2006 | $8.12 | $15.68 |
| April 2006 | $8.08 | $15.60 |
| March 2006 | $8.02 | $15.60 |
| February 2006 | $7.57 | $14.73 |
| January 2006 | $7.51 | $14.61 |
| December 2005 | $7.55 | $14.79 |
| November 2005 | $7.56 | $14.82 |
| October 2005 | $7.83 | $15.33 |
| September 2005 | $7 | $13.80 |
| August 2005 | $7.12 | $14.04 |
| July 2005 | $7.56 | $14.91 |
| June 2005 | $7.25 | $14.40 |
| May 2005 | $6.79 | $13.48 |
| April 2005 | $6.64 | $13.18 |
| March 2005 | $6.49 | $13 |
| February 2005 | $6.05 | $12.11 |
| January 2005 | $5.87 | $11.76 |
| December 2004 | $6.12 | $12.35 |
| November 2004 | $6.26 | $12.62 |
| October 2004 | $5.90 | $11.90 |
| September 2004 | $5.58 | $11.34 |
| August 2004 | $5.15 | $10.47 |
| July 2004 | $4.92 | $10 |
| June 2004 | $4.82 | $9.89 |
| May 2004 | $4.95 | $10.15 |
| April 2004 | $4.35 | $8.93 |
| March 2004 | $4.74 | $9.84 |
| February 2004 | $4.59 | $9.51 |
| January 2004 | $3.87 | $8.02 |
| December 2003 | $3.29 | $6.89 |
| November 2003 | $3.27 | $6.86 |
| October 2003 | $3.31 | $6.93 |
| September 2003 | $2.99 | $6.35 |
| August 2003 | $2.98 | $6.33 |
| July 2003 | $2.84 | $6.03 |
| June 2003 | $2.85 | $6.14 |
| May 2003 | $2.78 | $5.97 |
| April 2003 | $2.59 | $5.57 |
| March 2003 | $2.45 | $5.34 |
| February 2003 | $2.50 | $5.45 |
| January 2003 | $2.47 | $5.39 |
| December 2002 | $2.41 | $5.33 |
| November 2002 | $2.43 | $5.38 |
| October 2002 | $2.35 | $5.21 |
| September 2002 | $2.11 | $4.75 |
| August 2002 | $2.30 | $5.17 |
| July 2002 | $2.39 | $5.38 |
| June 2002 | $2.42 | $5.53 |
| May 2002 | $2.52 | $5.74 |
| April 2002 | $2.47 | $5.63 |
| March 2002 | $2.26 | $5.22 |
| February 2002 | $2.10 | $4.85 |
| January 2002 | $2.01 | $4.64 |
| December 2001 | $1.92 | $4.50 |
| November 2001 | $1.92 | $4.51 |
| October 2001 | $1.96 | $4.61 |
| September 2001 | $1.97 | $4.70 |
| August 2001 | $2.21 | $5.27 |
| July 2001 | $2.24 | $5.34 |
| June 2001 | $2.04 | $4.93 |
| May 2001 | $2.06 | $4.97 |
| April 2001 | $1.97 | $4.77 |
| March 2001 | $2.22 | $5.45 |
| February 2001 | $2.29 | $5.62 |
| January 2001 | $2.22 | $5.46 |
| December 2000 | $2.21 | $5.48 |
| November 2000 | $1.72 | $4.26 |
| October 2000 | $1.73 | $4.29 |
| September 2000 | $1.77 | $4.46 |
| August 2000 | $1.77 | $4.47 |
| July 2000 | $1.66 | $4.18 |
| June 2000 | $1.52 | $3.89 |
| May 2000 | $1.74 | $4.46 |
| April 2000 | $1.66 | $4.31 |
| March 2000 | $1.70 | $4.43 |
| February 2000 | $1.62 | $4.22 |
| January 2000 | $1.68 | $4.38 |
| December 1999 | $1.69 | $4.47 |
| November 1999 | $1.70 | $4.48 |
| October 1999 | $2.03 | $5.36 |
| September 1999 | $1.87 | $5 |
| August 1999 | $2.08 | $5.56 |
| July 1999 | $2.29 | $6.12 |
| June 1999 | $2.39 | $6.44 |
| May 1999 | $2.36 | $6.35 |
| April 1999 | $2.47 | $6.67 |
| March 1999 | $2.32 | $6.30 |
| February 1999 | $2.18 | $5.93 |
| January 1999 | $2.12 | $5.75 |
| December 1998 | $2.13 | $5.85 |
| November 1998 | $2.29 | $6.27 |
| October 1998 | $1.97 | $5.41 |
| September 1998 | $1.87 | $5.19 |
| August 1998 | $1.61 | $4.44 |
| July 1998 | $2.38 | $6.57 |
| June 1998 | $2.63 | $7.33 |
| May 1998 | $2.90 | $8.07 |
| April 1998 | $2.94 | $8.17 |
| March 1998 | $2.87 | $8.04 |
| February 1998 | $2.85 | $7.98 |
| January 1998 | $2.62 | $7.33 |
| December 1997 | $2.86 | $8.04 |
| November 1997 | $2.53 | $7.13 |
| October 1997 | $2.46 | $6.93 |
| September 1997 | $2.40 | $6.79 |
| August 1997 | $2.10 | $5.94 |
| July 1997 | $2.11 | $5.98 |
| June 1997 | $1.92 | $5.48 |
| May 1997 | $1.75 | $5 |
| April 1997 | $1.49 | $4.23 |
| March 1997 | $1.60 | $4.59 |
| February 1997 | $1.69 | $4.87 |
| January 1997 | $1.63 | $4.69 |
| December 1996 | $1.41 | $4.07 |
| November 1996 | $1.37 | $3.97 |
| October 1996 | $1.26 | $3.63 |
| September 1996 | $1.20 | $3.49 |
| August 1996 | $1.05 | $3.07 |
| July 1996 | $1.02 | $2.96 |
| June 1996 | $1.07 | $3.14 |
| May 1996 | $0.99 | $2.91 |
| April 1996 | $1.02 | $3 |
| March 1996 | $1.02 | $3.03 |
| February 1996 | $1.04 | $3.09 |
| January 1996 | $0.94 | $2.80 |
| December 1995 | $0.89 | $2.68 |
| November 1995 | $0.99 | $2.98 |
| October 1995 | $0.93 | $2.79 |
| September 1995 | $1 | $3.03 |
| August 1995 | $0.93 | $2.80 |
| July 1995 | $0.84 | $2.56 |
| June 1995 | $0.76 | $2.33 |
| May 1995 | $0.70 | $2.13 |
| April 1995 | $0.68 | $2.08 |
| March 1995 | $0.68 | $2.10 |
| February 1995 | $0.64 | $1.98 |
| January 1995 | $0.57 | $1.76 |
| December 1994 | $0.54 | $1.68 |
| November 1994 | $0.58 | $1.82 |
| October 1994 | $0.59 | $1.83 |
| September 1994 | $0.66 | $2.08 |
| August 1994 | $0.59 | $1.85 |
| July 1994 | $0.59 | $1.87 |
| June 1994 | $0.53 | $1.69 |
| May 1994 | $0.48 | $1.52 |
| April 1994 | $0.48 | $1.52 |
| March 1994 | $0.44 | $1.43 |
| February 1994 | $0.49 | $1.57 |
| January 1994 | $0.52 | $1.68 |
| December 1993 | $0.39 | $1.27 |
| November 1993 | $0.38 | $1.23 |
| October 1993 | $0.40 | $1.29 |
| September 1993 | $0.41 | $1.32 |
| August 1993 | $0.37 | $1.22 |
| July 1993 | $0.33 | $1.06 |
| June 1993 | $0.31 | $1.01 |
| May 1993 | $0.27 | $0.88 |
| April 1993 | $0.35 | $1.15 |
| March 1993 | $0.38 | $1.23 |
| February 1993 | $0.30 | $0.97 |
| January 1993 | $0.28 | $0.90 |
| December 1992 | $0.24 | $0.79 |
| November 1992 | $0.22 | $0.71 |
| October 1992 | $0.22 | $0.71 |
| September 1992 | $0.22 | $0.71 |
| August 1992 | $0.22 | $0.72 |
| July 1992 | $0.29 | $0.94 |
| June 1992 | $0.26 | $0.85 |
| May 1992 | $0.25 | $0.83 |
| April 1992 | $0.24 | $0.78 |
| March 1992 | $0.22 | $0.72 |
| February 1992 | $0.29 | $0.93 |
| January 1992 | $0.17 | $0.55 |
| December 1991 | $0.08 | $0.26 |
| November 1991 | $0.11 | $0.37 |
| October 1991 | $0.12 | $0.39 |
| September 1991 | $0.13 | $0.42 |
| August 1991 | $0.15 | $0.49 |
| July 1991 | $0.13 | $0.42 |
| June 1991 | $0.12 | $0.41 |
| May 1991 | $0.17 | $0.56 |
| April 1991 | $0.18 | $0.58 |
| March 1991 | $0.18 | $0.58 |
| February 1991 | $0.17 | $0.56 |
| January 1991 | $0.15 | $0.49 |
| December 1990 | $0.12 | $0.41 |
| November 1990 | $0.15 | $0.49 |
| October 1990 | $0.15 | $0.49 |
| September 1990 | $0.19 | $0.63 |
| August 1990 | $0.22 | $0.74 |
| July 1990 | $0.24 | $0.83 |
| June 1990 | $0.25 | $0.86 |
| May 1990 | $0.27 | $0.95 |
| April 1990 | $0.27 | $0.95 |
| March 1990 | $0.29 | $1.06 |
| February 1990 | $0.30 | $1.08 |
| January 1990 | $0.29 | $1.04 |
| December 1989 | $0.30 | $1.09 |
| November 1989 | $0.32 | $1.16 |
| October 1989 | $0.32 | $1.16 |
| September 1989 | $0.37 | $1.38 |
| August 1989 | $0.36 | $1.34 |
| July 1989 | $0.33 | $1.25 |
| June 1989 | $0.31 | $1.18 |
| May 1989 | $0.31 | $1.20 |
| April 1989 | $0.32 | $1.22 |
| March 1989 | $0.29 | $1.13 |
| February 1989 | $0.31 | $1.22 |
| January 1989 | $0.31 | $1.20 |
| December 1988 | $0.27 | $1.08 |
| November 1988 | $0.28 | $1.13 |
| October 1988 | $0.28 | $1.11 |
| September 1988 | $0.29 | $1.20 |
| August 1988 | $0.32 | $1.29 |
| July 1988 | $0.32 | $1.32 |
PBCT
Price: $19.41
52 week price:
Dividend Yield: 3.88%
Forward Dividend Yield: 3.71%
Payout Ratio Range:
Earnings Per Share: 1.32 USD
P/E Ratio: 32.44
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 7.9 million
Market Capitalization: 7.1 billion
Average Dividend Frequency: 3
Years Paying Dividends: 30
DGR3: 1.39%
DGR5: 1.41%
DGR10: 1.46%
DGR20: 4.19%