Peoples Bancorp of North Caroli - Price History
Monthly price history for PEBK (Peoples Bancorp of North Caroli)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $28.15 | $28.15 |
| March 2024 | $27.85 | $27.85 |
| February 2024 | $26.46 | $26.65 |
| January 2024 | $28.72 | $29.09 |
| December 2023 | $30.54 | $30.94 |
| November 2023 | $26.57 | $27.10 |
| October 2023 | $22.41 | $22.86 |
| September 2023 | $21.56 | $22 |
| August 2023 | $20.46 | $21.06 |
| July 2023 | $21.45 | $22.08 |
| June 2023 | $17.65 | $18.17 |
| May 2023 | $16.55 | $17.22 |
| April 2023 | $26.98 | $28.08 |
| March 2023 | $30.53 | $31.77 |
| February 2023 | $32.19 | $33.69 |
| January 2023 | $31.58 | $33.20 |
| December 2022 | $30.97 | $32.56 |
| November 2022 | $28.10 | $29.72 |
| October 2022 | $26.61 | $28.15 |
| September 2022 | $23.45 | $24.80 |
| August 2022 | $24.41 | $26 |
| July 2022 | $25.30 | $26.95 |
| June 2022 | $25.50 | $27.16 |
| May 2022 | $24.39 | $26.15 |
| April 2022 | $25.45 | $27.29 |
| March 2022 | $26.76 | $28.70 |
| February 2022 | $26.40 | $28.49 |
| January 2022 | $26.69 | $28.95 |
| December 2021 | $25.43 | $27.59 |
| November 2021 | $26.26 | $28.65 |
| October 2021 | $25.75 | $28.10 |
| September 2021 | $26.02 | $28.39 |
| August 2021 | $25.69 | $28.20 |
| July 2021 | $25 | $27.45 |
| June 2021 | $23.50 | $25.80 |
| May 2021 | $22.53 | $24.89 |
| April 2021 | $21.16 | $23.37 |
| March 2021 | $21.40 | $23.64 |
| February 2021 | $21.02 | $23.38 |
| January 2021 | $18.08 | $20.10 |
| December 2020 | $20.70 | $23.02 |
| November 2020 | $22.24 | $24.88 |
| October 2020 | $15.46 | $17.29 |
| September 2020 | $13.80 | $15.43 |
| August 2020 | $15.07 | $17 |
| July 2020 | $14.67 | $16.55 |
| June 2020 | $15.66 | $17.67 |
| May 2020 | $15.38 | $17.50 |
| April 2020 | $15.29 | $17.40 |
| March 2020 | $17.89 | $20.36 |
| February 2020 | $22.22 | $25.43 |
| January 2020 | $23.90 | $27.35 |
| December 2019 | $28.55 | $32.85 |
| November 2019 | $27.26 | $31.50 |
| October 2019 | $25.74 | $29.74 |
| September 2019 | $25.71 | $29.71 |
| August 2019 | $24.12 | $27.87 |
| July 2019 | $23.36 | $27.12 |
| June 2019 | $25.88 | $30.05 |
| May 2019 | $23.55 | $27.35 |
| April 2019 | $23.97 | $27.97 |
| March 2019 | $22.79 | $26.60 |
| February 2019 | $24.05 | $28.20 |
| January 2019 | $22.09 | $26 |
| December 2018 | $20.78 | $24.46 |
| November 2018 | $24.18 | $28.47 |
| October 2018 | $23.55 | $27.84 |
| September 2018 | $24.39 | $28.84 |
| August 2018 | $25.81 | $30.52 |
| July 2018 | $26.44 | $31.39 |
| June 2018 | $26.98 | $32.03 |
| May 2018 | $26.65 | $31.77 |
| April 2018 | $25.80 | $30.75 |
| March 2018 | $25.77 | $30.72 |
| February 2018 | $23.26 | $27.85 |
| January 2018 | $26.30 | $31.50 |
| December 2017 | $25.63 | $30.69 |
| November 2017 | $26.57 | $35.14 |
| October 2017 | $25.78 | $34.09 |
| September 2017 | $26.94 | $35.62 |
| August 2017 | $22.97 | $30.38 |
| July 2017 | $23.82 | $31.62 |
| June 2017 | $23.80 | $31.60 |
| May 2017 | $20.66 | $27.43 |
| April 2017 | $21.25 | $28.34 |
| March 2017 | $22.27 | $29.70 |
| February 2017 | $20.31 | $27.20 |
| January 2017 | $19.41 | $26 |
| December 2016 | $18.72 | $25.07 |
| November 2016 | $16.80 | $22.50 |
| October 2016 | $15.42 | $20.75 |
| September 2016 | $15.61 | $21 |
| August 2016 | $15.62 | $21.02 |
| July 2016 | $15.16 | $20.50 |
| June 2016 | $14.51 | $19.61 |
| May 2016 | $14.34 | $19.48 |
| April 2016 | $14.14 | $19.21 |
| March 2016 | $13.69 | $18.60 |
| February 2016 | $13.72 | $18.71 |
| January 2016 | $14.05 | $19.16 |
| December 2015 | $14.18 | $19.34 |
| November 2015 | $13.96 | $19.11 |
| October 2015 | $14.03 | $19.21 |
| September 2015 | $12.78 | $17.50 |
| August 2015 | $13.46 | $18.50 |
| July 2015 | $13.32 | $18.30 |
| June 2015 | $13.34 | $18.34 |
| May 2015 | $13.35 | $18.40 |
| April 2015 | $13.42 | $18.50 |
| March 2015 | $13.40 | $18.47 |
| February 2015 | $13.35 | $18.40 |
| January 2015 | $13.04 | $18.03 |
| December 2014 | $13.01 | $17.99 |
| November 2014 | $13.13 | $18.20 |
| October 2014 | $12.62 | $17.50 |
| September 2014 | $12.23 | $16.96 |
| August 2014 | $12.19 | $16.90 |
| July 2014 | $11.82 | $16.42 |
| June 2014 | $11.52 | $16 |
| May 2014 | $12.23 | $17.03 |
| April 2014 | $12.32 | $17.15 |
| March 2014 | $11.20 | $15.60 |
| February 2014 | $11.06 | $15.40 |
| January 2014 | $11.04 | $15.40 |
| December 2013 | $10.16 | $14.18 |
| November 2013 | $9.74 | $13.59 |
| October 2013 | $9.37 | $13.10 |
| September 2013 | $8.83 | $12.35 |
| August 2013 | $9.30 | $13 |
| July 2013 | $9.79 | $13.72 |
| June 2013 | $9.21 | $12.90 |
| May 2013 | $8.79 | $12.32 |
| April 2013 | $8.35 | $11.73 |
| March 2013 | $7.95 | $11.17 |
| February 2013 | $7.82 | $10.98 |
| January 2013 | $7.28 | $10.25 |
| December 2012 | $6.46 | $9.10 |
| November 2012 | $7.03 | $9.90 |
| October 2012 | $7.06 | $10 |
| September 2012 | $7.06 | $10 |
| August 2012 | $6.62 | $9.38 |
| July 2012 | $6.06 | $8.60 |
| June 2012 | $5.60 | $7.95 |
| May 2012 | $5.57 | $7.90 |
| April 2012 | $5.90 | $8.40 |
| March 2012 | $5.68 | $8.09 |
| February 2012 | $5.71 | $8.14 |
| January 2012 | $4.29 | $6.16 |
| December 2011 | $3.82 | $5.49 |
| November 2011 | $3.76 | $5.41 |
| October 2011 | $3.79 | $5.46 |
| September 2011 | $3.24 | $4.67 |
| August 2011 | $3.17 | $4.57 |
| July 2011 | $4.15 | $6 |
| June 2011 | $4.42 | $6.39 |
| May 2011 | $4.38 | $6.35 |
| April 2011 | $4.48 | $6.49 |
| March 2011 | $4.61 | $6.68 |
| February 2011 | $4.82 | $7 |
| January 2011 | $4.12 | $6 |
| December 2010 | $3.61 | $5.25 |
| November 2010 | $3.63 | $5.29 |
| October 2010 | $3.50 | $5.10 |
| September 2010 | $3.32 | $4.84 |
| August 2010 | $3.44 | $5.04 |
| July 2010 | $3.53 | $5.17 |
| June 2010 | $3.28 | $4.80 |
| May 2010 | $4.09 | $6 |
| April 2010 | $4.71 | $6.92 |
| March 2010 | $4.05 | $5.95 |
| February 2010 | $3.69 | $5.44 |
| January 2010 | $3.48 | $5.12 |
| December 2009 | $3.36 | $4.95 |
| November 2009 | $3.28 | $4.85 |
| October 2009 | $4.13 | $6.10 |
| September 2009 | $4.57 | $6.75 |
| August 2009 | $4.67 | $6.96 |
| July 2009 | $4.35 | $6.49 |
| June 2009 | $4.12 | $6.15 |
| May 2009 | $4.32 | $6.50 |
| April 2009 | $4.45 | $6.70 |
| March 2009 | $3.82 | $5.75 |
| February 2009 | $3.59 | $5.41 |
| January 2009 | $5.22 | $8 |
| December 2008 | $5.99 | $9.18 |
| November 2008 | $6.14 | $9.54 |
| October 2008 | $6.51 | $10.10 |
| September 2008 | $7.27 | $11.28 |
| August 2008 | $7.15 | $11.10 |
| July 2008 | $7.69 | $12.07 |
| June 2008 | $6.94 | $10.89 |
| May 2008 | $8.76 | $13.75 |
| April 2008 | $8.53 | $13.50 |
| March 2008 | $8.40 | $13.30 |
| February 2008 | $8.66 | $13.70 |
| January 2008 | $8.77 | $14 |
| December 2007 | $9.39 | $15 |
| November 2007 | $10.49 | $16.75 |
| October 2007 | $10.88 | $17.50 |
| September 2007 | $10.87 | $17.49 |
| August 2007 | $10.87 | $17.49 |
| July 2007 | $11.18 | $18.11 |
| June 2007 | $12.23 | $19.80 |
| May 2007 | $12.15 | $29.51 |
| April 2007 | $11.82 | $28.80 |
| March 2007 | $11.02 | $26.85 |
| February 2007 | $11.06 | $27.05 |
| January 2007 | $11.38 | $27.82 |
| December 2006 | $11.44 | $28.02 |
| November 2006 | $11.69 | $28.65 |
| October 2006 | $12.03 | $29.58 |
| September 2006 | $11.02 | $27.11 |
| August 2006 | $11.12 | $27.45 |
| July 2006 | $10.88 | $26.85 |
| June 2006 | $10.54 | $26.01 |
| May 2006 | $10.95 | $29.85 |
| April 2006 | $10.40 | $28.35 |
| March 2006 | $9.91 | $27 |
| February 2006 | $8.77 | $24 |
| January 2006 | $8.40 | $22.99 |
| December 2005 | $8.22 | $22.50 |
| November 2005 | $8.06 | $22.06 |
| October 2005 | $7.27 | $20 |
| September 2005 | $7.63 | $21 |
| August 2005 | $7.71 | $21.22 |
| July 2005 | $7.59 | $20.98 |
| June 2005 | $6.75 | $18.65 |
| May 2005 | $6.56 | $18.25 |
| April 2005 | $6.25 | $17.39 |
| March 2005 | $6.40 | $17.80 |
| February 2005 | $7.18 | $22.06 |
| January 2005 | $6.65 | $20.44 |
| December 2004 | $6.27 | $19.27 |
| November 2004 | $6.15 | $19 |
| October 2004 | $6.07 | $18.75 |
| September 2004 | $6.10 | $18.86 |
| August 2004 | $5.89 | $18.29 |
| July 2004 | $6.18 | $19.19 |
| June 2004 | $6.18 | $19.20 |
| May 2004 | $5.92 | $18.50 |
| April 2004 | $6.08 | $19 |
| March 2004 | $5.76 | $18.01 |
| February 2004 | $5.92 | $18.60 |
| January 2004 | $6.21 | $19.50 |
| December 2003 | $6 | $18.86 |
| November 2003 | $5.95 | $18.78 |
| October 2003 | $5.94 | $18.75 |
| September 2003 | $5.70 | $18 |
| August 2003 | $5.54 | $17.60 |
| July 2003 | $5.35 | $17 |
| June 2003 | $5.40 | $17.13 |
| May 2003 | $5.58 | $17.71 |
| April 2003 | $5.10 | $16.29 |
| March 2003 | $4.64 | $14.80 |
| February 2003 | $4.51 | $14.40 |
| January 2003 | $4.58 | $14.72 |
| December 2002 | $4.40 | $14.14 |
| November 2002 | $4.28 | $13.86 |
| October 2002 | $4.34 | $14.05 |
| September 2002 | $4.32 | $13.98 |
| August 2002 | $4.32 | $14 |
| July 2002 | $4.26 | $13.90 |
| June 2002 | $5.14 | $16.75 |
| May 2002 | $5.21 | $17 |
| April 2002 | $5.04 | $16.55 |
| March 2002 | $4.95 | $16.25 |
| February 2002 | $4.82 | $15.80 |
| January 2002 | $4.62 | $15.25 |
| December 2001 | $4.35 | $14.35 |
| November 2001 | $4.24 | $14 |
| October 2001 | $4.87 | $16.20 |
| September 2001 | $5.17 | $17.20 |
| August 2001 | $5.71 | $19 |
| July 2001 | $5.68 | $19 |
| June 2001 | $4.80 | $16.05 |
| May 2001 | $4.46 | $14.90 |
| April 2001 | $4.37 | $14.70 |
| March 2001 | $4.38 | $14.75 |
| February 2001 | $4.32 | $14.62 |
| January 2001 | $4.37 | $14.81 |
| December 2000 | $3.98 | $13.50 |
| November 2000 | $3.77 | $12.88 |
| October 2000 | $3.82 | $13.06 |
| September 2000 | $3.68 | $12.56 |
| August 2000 | $3.74 | $12.88 |
| July 2000 | $3.72 | $12.81 |
| June 2000 | $3.99 | $13.75 |
| May 2000 | $3.82 | $13.25 |
| April 2000 | $3.93 | $13.62 |
| March 2000 | $3.48 | $13.38 |
| February 2000 | $3.49 | $13.50 |
| January 2000 | $3.69 | $14.28 |
| December 1999 | $3.81 | $14.75 |
| November 1999 | $4.27 | $16.62 |
| October 1999 | $4.45 | $17.31 |
| September 1999 | $4.62 | $18 |
| August 1999 | $4.71 | $18.44 |
| July 1999 | $4.70 | $18.38 |
| June 1999 | $4.86 | $19 |
| May 1999 | $5.22 | $20.50 |
| April 1999 | $5.35 | $21 |
| March 1999 | $5.28 | $20.75 |
| February 1999 | $5.41 | $32 |
| January 1999 | $4.44 | $26.25 |
| December 1998 | $4.22 | $25 |
| November 1998 | $4.31 | $25.50 |
| October 1998 | $4.32 | $25.69 |
| September 1998 | $4.71 | $28 |
| August 1998 | $4.54 | $27 |
| July 1998 | $5.52 | $33 |
| June 1998 | $5.31 | $31.75 |
| May 1998 | $5.65 | $33.88 |
| April 1998 | $6.07 | $36.38 |
| March 1998 | $5.59 | $33.50 |
| February 1998 | $5.59 | $33.50 |
| January 1998 | $5.63 | $33.75 |
| December 1997 | $5.50 | $33 |
| November 1997 | $5.48 | $33 |
| October 1997 | $5.32 | $32 |
| September 1997 | $5.15 | $31 |
| August 1997 | $5.79 | $35 |
| July 1997 | $5.30 | $32 |
| June 1997 | $4.64 | $28 |
| May 1997 | $4.20 | $25.50 |
| April 1997 | $4.03 | $27 |
| March 1997 | $3.36 | $22.50 |
| February 1997 | $3.42 | $6.35 |
| January 1997 | $3.41 | $23 |
| December 1996 | $3.26 | $22 |
| November 1996 | $3.39 | $22.94 |
| October 1996 | $3.25 | $22 |
| September 1996 | $3.25 | $22 |
| August 1996 | $3.41 | $23.25 |
| July 1996 | $3.23 | $22 |
| June 1996 | $3.38 | $23 |
| May 1996 | $3.30 | $22.50 |
| April 1996 | $3.43 | $23.50 |
| March 1996 | $3.07 | $21 |
| February 1996 | $2.98 | $20.50 |
| January 1996 | $3.34 | $23 |
| December 1995 | $3.05 | $21 |
| November 1995 | $2.94 | $20.25 |
| October 1995 | $2.47 | $19.13 |
| September 1995 | $2.52 | $19.46 |
| August 1995 | $2.37 | $18.48 |
| July 1995 | $2.07 | $16.09 |
| June 1995 | $2.12 | $16.52 |
| May 1995 | $2.39 | $18.70 |
| April 1995 | $2.41 | $18.91 |
| March 1995 | $2.41 | $18.91 |
| February 1995 | $2.32 | $18.26 |
| January 1995 | $2.29 | $18.04 |
| December 1994 | $2.48 | $19.56 |
| November 1994 | $2.46 | $19.56 |
| October 1994 | $2.49 | $19.78 |
| September 1994 | $2.70 | $21.41 |
| August 1994 | $2.56 | $20.44 |
| July 1994 | $3.23 | $7.04 |
| June 1994 | $2.78 | $22.17 |
| May 1994 | $2.61 | $20.87 |
| April 1994 | $2.71 | $21.74 |
| March 1994 | $2.49 | $20 |
| February 1994 | $2.58 | $20.87 |
| January 1994 | $2.53 | $20.44 |
| December 1993 | $2.10 | $16.96 |
| November 1993 | $1.99 | $16.09 |
| October 1993 | $1.80 | $14.62 |
| September 1993 | $1.66 | $13.54 |
| August 1993 | $1.64 | $13.44 |
| July 1993 | $1.73 | $14.23 |
| June 1993 | $1.64 | $13.44 |
| May 1993 | $1.60 | $13.24 |
| April 1993 | $1.53 | $12.65 |
| March 1993 | $1.62 | $13.44 |
| February 1993 | $1.61 | $13.44 |
| January 1993 | $1.66 | $13.83 |
| December 1992 | $1.61 | $13.44 |
| November 1992 | $1.47 | $12.25 |
| October 1992 | $1.45 | $12.25 |
| September 1992 | $1.54 | $13.04 |
| August 1992 | $1.53 | $13.04 |
| July 1992 | $1.62 | $13.83 |
| June 1992 | $1.44 | $12.25 |
| May 1992 | $1.44 | $12.25 |
| April 1992 | $1.38 | $11.86 |
| March 1992 | $1.46 | $12.58 |
| February 1992 | $1.38 | $11.86 |
| January 1992 | $1.45 | $12.58 |
| December 1991 | $1.36 | $11.86 |
| November 1991 | $1.49 | $12.94 |
| October 1991 | $1.47 | $12.94 |
| September 1991 | $1.39 | $12.22 |
| August 1991 | $1.47 | $12.94 |
| July 1991 | $1.40 | $12.40 |
| June 1991 | $1.40 | $12.40 |
| May 1991 | $1.41 | $12.58 |
| April 1991 | $1.39 | $12.40 |
| March 1991 | $1.45 | $12.94 |
| February 1991 | $1.43 | $12.94 |
| January 1991 | $1.45 | $13.12 |
| December 1990 | $1.51 | $13.65 |
| November 1990 | $1.52 | $13.83 |
| October 1990 | $1.56 | $14.19 |
| September 1990 | $1.54 | $14.01 |
| August 1990 | $1.55 | $14.19 |
| July 1990 | $1.49 | $13.65 |
| June 1990 | $1.49 | $13.65 |
| May 1990 | $1.47 | $13.65 |
| April 1990 | $1.47 | $13.65 |
| March 1990 | $1.47 | $13.65 |
| February 1990 | $1.54 | $14.37 |
| January 1990 | $1.48 | $13.83 |
| December 1989 | $1.54 | $14.37 |
| November 1989 | $1.52 | $14.19 |
| October 1989 | $1.52 | $14.37 |
| September 1989 | $1.45 | $13.65 |
| August 1989 | $1.49 | $14.01 |
| July 1989 | $1.47 | $14.01 |
| June 1989 | $1.47 | $14.01 |
| May 1989 | $1.50 | $14.37 |
| April 1989 | $1.46 | $14.01 |
| March 1989 | $1.35 | $12.94 |
| February 1989 | $1.46 | $14.01 |
| January 1989 | $1.41 | $13.65 |
| December 1988 | $1.34 | $12.94 |
| November 1988 | $1.45 | $14.01 |
| October 1988 | $1.31 | $12.74 |
| September 1988 | $1.22 | $11.92 |
| August 1988 | $1.16 | $11.27 |
| July 1988 | $1.06 | $10.45 |
| June 1988 | $1.06 | $10.45 |
| May 1988 | $1.10 | $10.94 |
| April 1988 | $1.11 | $11.11 |
| March 1988 | $1.02 | $10.13 |
| February 1988 | $0.93 | $9.39 |
| January 1988 | $0.94 | $9.47 |
| December 1987 | $0.91 | $9.15 |
| November 1987 | $0.87 | $8.82 |
| October 1987 | $0.86 | $8.82 |
| September 1987 | $0.99 | $10.13 |
| August 1987 | $0.88 | $9.15 |
| July 1987 | $0.88 | $9.15 |
| June 1987 | $0.95 | $9.80 |
| May 1987 | $0.95 | $9.80 |
| April 1987 | $0.93 | $9.64 |
| March 1987 | $0.88 | $9.15 |
| February 1987 | $0.95 | $9.80 |
| January 1987 | $0.90 | $9.47 |
| December 1986 | $0.90 | $9.47 |
| November 1986 | $1 | $10.45 |
| October 1986 | $0.94 | $9.80 |
| September 1986 | $1 | $10.45 |
| August 1986 | $1 | $10.45 |
| July 1986 | $1 | $10.45 |
| June 1986 | $1 | $10.45 |
| May 1986 | $1.11 | $11.60 |
| April 1986 | $1.06 | $11.11 |
| March 1986 | $0.90 | $9.47 |
| February 1986 | $0.95 | $9.96 |
| January 1986 | $0.97 | $10.13 |
| December 1985 | $1.04 | $10.94 |
| November 1985 | $1.11 | $11.60 |
| October 1985 | $1.08 | $11.27 |
PEBK
List: Contenders
Price: $28.15
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 2.28%
Payout Ratio: 23.10%
Payout Ratio Range:
Dividend Per Share: 0.64 USD
Earnings Per Share: 2.77 USD
P/E Ratio: 9.88
Exchange: NGM
Sector: Financial Services
Industry: Banks - Regional
Volume: 16100
Market Capitalization: 152.2 million
Average Dividend Frequency: 4
Years Paying Dividends: 40
DGR3: 9.14%
DGR5: 9.79%
DGR10: 22.83%
DGR20: 16.23%