Peoples Bancorp of North Carolina, Inc. ( PEBK) - Price History
Monthly price history for PEBK (Peoples Bancorp of North Carolina, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $43.08 | $43.08 |
| May 2026 | $42.10 | $42.10 |
| April 2026 | $39.42 | $39.42 |
| March 2026 | $39.16 | $39.16 |
| February 2026 | $38 | $38.21 |
| January 2026 | $36.26 | $36.63 |
| December 2025 | $35.84 | $36.20 |
| November 2025 | $32.22 | $32.75 |
| October 2025 | $28.95 | $29.43 |
| September 2025 | $30.16 | $30.66 |
| August 2025 | $30.97 | $31.68 |
| July 2025 | $28.06 | $28.71 |
| June 2025 | $28.20 | $28.85 |
| May 2025 | $26.72 | $27.53 |
| April 2025 | $26.80 | $27.62 |
| March 2025 | $26.44 | $27.24 |
| February 2025 | $25.45 | $26.42 |
| January 2025 | $27.28 | $28.49 |
| December 2024 | $29.93 | $31.25 |
| November 2024 | $30.48 | $32.01 |
| October 2024 | $24.52 | $25.75 |
| September 2024 | $24.17 | $25.39 |
| August 2024 | $27.53 | $29.11 |
| July 2024 | $30.06 | $31.78 |
| June 2024 | $27.62 | $29.20 |
| May 2024 | $28.45 | $30.27 |
| April 2024 | $27.34 | $29.09 |
| March 2024 | $26.18 | $27.85 |
| February 2024 | $24.87 | $26.65 |
| January 2024 | $26.99 | $29.09 |
| December 2023 | $28.71 | $30.94 |
| November 2023 | $24.97 | $27.10 |
| October 2023 | $21.06 | $22.86 |
| September 2023 | $20.26 | $22 |
| August 2023 | $19.23 | $21.06 |
| July 2023 | $20.16 | $22.08 |
| June 2023 | $16.59 | $18.17 |
| May 2023 | $15.55 | $17.22 |
| April 2023 | $25.35 | $28.08 |
| March 2023 | $28.69 | $31.77 |
| February 2023 | $30.25 | $33.69 |
| January 2023 | $29.67 | $33.20 |
| December 2022 | $29.10 | $32.56 |
| November 2022 | $26.40 | $29.72 |
| October 2022 | $25.01 | $28.15 |
| September 2022 | $22.03 | $24.80 |
| August 2022 | $22.94 | $26 |
| July 2022 | $23.78 | $26.95 |
| June 2022 | $23.96 | $27.16 |
| May 2022 | $22.91 | $26.15 |
| April 2022 | $23.91 | $27.29 |
| March 2022 | $25.14 | $28.70 |
| February 2022 | $24.80 | $28.49 |
| January 2022 | $25.07 | $28.95 |
| December 2021 | $23.89 | $27.59 |
| November 2021 | $24.66 | $28.65 |
| October 2021 | $24.19 | $28.10 |
| September 2021 | $24.44 | $28.39 |
| August 2021 | $24.12 | $28.20 |
| July 2021 | $23.48 | $27.45 |
| June 2021 | $22.07 | $25.80 |
| May 2021 | $21.16 | $24.89 |
| April 2021 | $19.87 | $23.37 |
| March 2021 | $20.10 | $23.64 |
| February 2021 | $19.74 | $23.38 |
| January 2021 | $16.97 | $20.10 |
| December 2020 | $19.44 | $23.02 |
| November 2020 | $20.89 | $24.88 |
| October 2020 | $14.51 | $17.29 |
| September 2020 | $12.95 | $15.43 |
| August 2020 | $14.14 | $17 |
| July 2020 | $13.77 | $16.55 |
| June 2020 | $14.70 | $17.67 |
| May 2020 | $14.44 | $17.50 |
| April 2020 | $14.35 | $17.40 |
| March 2020 | $16.80 | $20.36 |
| February 2020 | $20.86 | $25.43 |
| January 2020 | $22.43 | $27.35 |
| December 2019 | $26.80 | $32.85 |
| November 2019 | $25.58 | $31.50 |
| October 2019 | $24.15 | $29.74 |
| September 2019 | $24.13 | $29.71 |
| August 2019 | $22.63 | $27.87 |
| July 2019 | $21.92 | $27.12 |
| June 2019 | $24.28 | $30.05 |
| May 2019 | $22.10 | $27.35 |
| April 2019 | $22.49 | $27.97 |
| March 2019 | $21.38 | $26.60 |
| February 2019 | $22.56 | $28.20 |
| January 2019 | $20.72 | $26 |
| December 2018 | $19.49 | $24.46 |
| November 2018 | $22.69 | $28.47 |
| October 2018 | $22.09 | $27.84 |
| September 2018 | $22.88 | $28.84 |
| August 2018 | $24.21 | $30.52 |
| July 2018 | $24.80 | $31.39 |
| June 2018 | $25.30 | $32.03 |
| May 2018 | $25 | $31.77 |
| April 2018 | $24.19 | $30.75 |
| March 2018 | $24.17 | $30.72 |
| February 2018 | $21.81 | $27.85 |
| January 2018 | $24.66 | $31.50 |
| December 2017 | $24.03 | $30.69 |
| November 2017 | $24.92 | $35.14 |
| October 2017 | $24.18 | $34.09 |
| September 2017 | $25.26 | $35.62 |
| August 2017 | $21.54 | $30.38 |
| July 2017 | $22.34 | $31.62 |
| June 2017 | $22.32 | $31.60 |
| May 2017 | $19.38 | $27.43 |
| April 2017 | $19.93 | $28.34 |
| March 2017 | $20.89 | $29.70 |
| February 2017 | $19.04 | $27.20 |
| January 2017 | $18.20 | $26 |
| December 2016 | $17.55 | $25.07 |
| November 2016 | $15.75 | $22.50 |
| October 2016 | $14.46 | $20.75 |
| September 2016 | $14.64 | $21 |
| August 2016 | $14.65 | $21.02 |
| July 2016 | $14.22 | $20.50 |
| June 2016 | $13.60 | $19.61 |
| May 2016 | $13.44 | $19.48 |
| April 2016 | $13.26 | $19.21 |
| March 2016 | $12.84 | $18.60 |
| February 2016 | $12.86 | $18.71 |
| January 2016 | $13.17 | $19.16 |
| December 2015 | $13.29 | $19.34 |
| November 2015 | $13.08 | $19.11 |
| October 2015 | $13.15 | $19.21 |
| September 2015 | $11.98 | $17.50 |
| August 2015 | $12.61 | $18.50 |
| July 2015 | $12.47 | $18.30 |
| June 2015 | $12.50 | $18.34 |
| May 2015 | $12.50 | $18.40 |
| April 2015 | $12.56 | $18.50 |
| March 2015 | $12.54 | $18.47 |
| February 2015 | $12.50 | $18.40 |
| January 2015 | $12.20 | $18.03 |
| December 2014 | $12.18 | $17.99 |
| November 2014 | $12.28 | $18.20 |
| October 2014 | $11.81 | $17.50 |
| September 2014 | $11.44 | $16.96 |
| August 2014 | $11.40 | $16.90 |
| July 2014 | $11.05 | $16.42 |
| June 2014 | $10.77 | $16 |
| May 2014 | $11.44 | $17.03 |
| April 2014 | $11.52 | $17.15 |
| March 2014 | $10.44 | $15.60 |
| February 2014 | $10.31 | $15.40 |
| January 2014 | $10.28 | $15.40 |
| December 2013 | $9.47 | $14.18 |
| November 2013 | $9.08 | $13.59 |
| October 2013 | $8.73 | $13.10 |
| September 2013 | $8.23 | $12.35 |
| August 2013 | $8.66 | $13 |
| July 2013 | $9.12 | $13.72 |
| June 2013 | $8.58 | $12.90 |
| May 2013 | $8.19 | $12.32 |
| April 2013 | $7.78 | $11.73 |
| March 2013 | $7.41 | $11.17 |
| February 2013 | $7.28 | $10.98 |
| January 2013 | $6.78 | $10.25 |
| December 2012 | $6.02 | $9.10 |
| November 2012 | $6.55 | $9.90 |
| October 2012 | $6.57 | $10 |
| September 2012 | $6.57 | $10 |
| August 2012 | $6.16 | $9.38 |
| July 2012 | $5.64 | $8.60 |
| June 2012 | $5.21 | $7.95 |
| May 2012 | $5.18 | $7.90 |
| April 2012 | $5.49 | $8.40 |
| March 2012 | $5.29 | $8.09 |
| February 2012 | $5.31 | $8.14 |
| January 2012 | $3.98 | $6.16 |
| December 2011 | $3.55 | $5.49 |
| November 2011 | $3.49 | $5.41 |
| October 2011 | $3.52 | $5.46 |
| September 2011 | $3.01 | $4.67 |
| August 2011 | $2.94 | $4.57 |
| July 2011 | $3.85 | $6 |
| June 2011 | $4.10 | $6.39 |
| May 2011 | $4.06 | $6.35 |
| April 2011 | $4.15 | $6.49 |
| March 2011 | $4.27 | $6.68 |
| February 2011 | $4.46 | $7 |
| January 2011 | $3.82 | $6 |
| December 2010 | $3.35 | $5.25 |
| November 2010 | $3.36 | $5.29 |
| October 2010 | $3.24 | $5.10 |
| September 2010 | $3.08 | $4.84 |
| August 2010 | $3.19 | $5.04 |
| July 2010 | $3.27 | $5.17 |
| June 2010 | $3.04 | $4.80 |
| May 2010 | $3.78 | $6 |
| April 2010 | $4.36 | $6.92 |
| March 2010 | $3.75 | $5.95 |
| February 2010 | $3.42 | $5.44 |
| January 2010 | $3.22 | $5.12 |
| December 2009 | $3.11 | $4.95 |
| November 2009 | $3.04 | $4.85 |
| October 2009 | $3.82 | $6.10 |
| September 2009 | $4.22 | $6.75 |
| August 2009 | $4.31 | $6.96 |
| July 2009 | $4.02 | $6.49 |
| June 2009 | $3.81 | $6.15 |
| May 2009 | $3.98 | $6.50 |
| April 2009 | $4.11 | $6.70 |
| March 2009 | $3.52 | $5.75 |
| February 2009 | $3.32 | $5.41 |
| January 2009 | $4.82 | $8 |
| December 2008 | $5.52 | $9.18 |
| November 2008 | $5.67 | $9.54 |
| October 2008 | $6 | $10.10 |
| September 2008 | $6.70 | $11.28 |
| August 2008 | $6.60 | $11.10 |
| July 2008 | $7.10 | $12.07 |
| June 2008 | $6.40 | $10.89 |
| May 2008 | $8.09 | $13.75 |
| April 2008 | $7.87 | $13.50 |
| March 2008 | $7.75 | $13.30 |
| February 2008 | $7.99 | $13.70 |
| January 2008 | $8.09 | $14 |
| December 2007 | $8.67 | $15 |
| November 2007 | $9.68 | $16.75 |
| October 2007 | $10.04 | $17.50 |
| September 2007 | $10.03 | $17.49 |
| August 2007 | $10.03 | $17.49 |
| July 2007 | $10.32 | $18.11 |
| June 2007 | $11.28 | $19.80 |
| May 2007 | $11.21 | $29.51 |
| April 2007 | $10.90 | $28.80 |
| March 2007 | $10.17 | $26.85 |
| February 2007 | $10.20 | $27.05 |
| January 2007 | $10.49 | $27.82 |
| December 2006 | $10.54 | $28.02 |
| November 2006 | $10.78 | $28.65 |
| October 2006 | $11.08 | $29.58 |
| September 2006 | $10.15 | $27.11 |
| August 2006 | $10.24 | $27.45 |
| July 2006 | $10.02 | $26.85 |
| June 2006 | $9.70 | $26.01 |
| May 2006 | $10.08 | $29.85 |
| April 2006 | $9.57 | $28.35 |
| March 2006 | $9.12 | $27 |
| February 2006 | $8.07 | $24 |
| January 2006 | $7.73 | $22.99 |
| December 2005 | $7.56 | $22.50 |
| November 2005 | $7.42 | $22.06 |
| October 2005 | $6.69 | $20 |
| September 2005 | $7.02 | $21 |
| August 2005 | $7.10 | $21.22 |
| July 2005 | $6.98 | $20.98 |
| June 2005 | $6.21 | $18.65 |
| May 2005 | $6.04 | $18.25 |
| April 2005 | $5.76 | $17.39 |
| March 2005 | $5.89 | $17.80 |
| February 2005 | $6.60 | $22.06 |
| January 2005 | $6.12 | $20.44 |
| December 2004 | $5.77 | $19.27 |
| November 2004 | $5.66 | $19 |
| October 2004 | $5.58 | $18.75 |
| September 2004 | $5.62 | $18.86 |
| August 2004 | $5.42 | $18.29 |
| July 2004 | $5.68 | $19.19 |
| June 2004 | $5.69 | $19.20 |
| May 2004 | $5.45 | $18.50 |
| April 2004 | $5.60 | $19 |
| March 2004 | $5.30 | $18.01 |
| February 2004 | $5.45 | $18.60 |
| January 2004 | $5.71 | $19.50 |
| December 2003 | $5.53 | $18.86 |
| November 2003 | $5.47 | $18.78 |
| October 2003 | $5.46 | $18.75 |
| September 2003 | $5.25 | $18 |
| August 2003 | $5.10 | $17.60 |
| July 2003 | $4.93 | $17 |
| June 2003 | $4.96 | $17.13 |
| May 2003 | $5.13 | $17.71 |
| April 2003 | $4.70 | $16.29 |
| March 2003 | $4.27 | $14.80 |
| February 2003 | $4.15 | $14.40 |
| January 2003 | $4.21 | $14.72 |
| December 2002 | $4.05 | $14.14 |
| November 2002 | $3.94 | $13.86 |
| October 2002 | $3.99 | $14.05 |
| September 2002 | $3.97 | $13.98 |
| August 2002 | $3.98 | $14 |
| July 2002 | $3.92 | $13.90 |
| June 2002 | $4.73 | $16.75 |
| May 2002 | $4.80 | $17 |
| April 2002 | $4.64 | $16.55 |
| March 2002 | $4.56 | $16.25 |
| February 2002 | $4.43 | $15.80 |
| January 2002 | $4.25 | $15.25 |
| December 2001 | $4 | $14.35 |
| November 2001 | $3.90 | $14 |
| October 2001 | $4.48 | $16.20 |
| September 2001 | $4.76 | $17.20 |
| August 2001 | $5.26 | $19 |
| July 2001 | $5.23 | $19 |
| June 2001 | $4.42 | $16.05 |
| May 2001 | $4.10 | $14.90 |
| April 2001 | $4.02 | $14.70 |
| March 2001 | $4.03 | $14.75 |
| February 2001 | $3.97 | $14.62 |
| January 2001 | $4.02 | $14.81 |
| December 2000 | $3.67 | $13.50 |
| November 2000 | $3.47 | $12.88 |
| October 2000 | $3.52 | $13.06 |
| September 2000 | $3.38 | $12.56 |
| August 2000 | $3.44 | $12.88 |
| July 2000 | $3.42 | $12.81 |
| June 2000 | $3.67 | $13.75 |
| May 2000 | $3.51 | $13.25 |
| April 2000 | $3.61 | $13.62 |
| March 2000 | $3.20 | $13.38 |
| February 2000 | $3.21 | $13.50 |
| January 2000 | $3.40 | $14.28 |
| December 1999 | $3.51 | $14.75 |
| November 1999 | $3.93 | $16.62 |
| October 1999 | $4.09 | $17.31 |
| September 1999 | $4.25 | $18 |
| August 1999 | $4.34 | $18.44 |
| July 1999 | $4.32 | $18.38 |
| June 1999 | $4.47 | $19 |
| May 1999 | $4.80 | $20.50 |
| April 1999 | $4.92 | $21 |
| March 1999 | $4.86 | $20.75 |
| February 1999 | $4.97 | $32 |
| January 1999 | $4.08 | $26.25 |
| December 1998 | $3.88 | $25 |
| November 1998 | $3.96 | $25.50 |
| October 1998 | $3.97 | $25.69 |
| September 1998 | $4.33 | $28 |
| August 1998 | $4.18 | $27 |
| July 1998 | $5.08 | $33 |
| June 1998 | $4.89 | $31.75 |
| May 1998 | $5.20 | $33.88 |
| April 1998 | $5.58 | $36.38 |
| March 1998 | $5.14 | $33.50 |
| February 1998 | $5.12 | $33.50 |
| January 1998 | $5.16 | $33.75 |
| December 1997 | $5.04 | $33 |
| November 1997 | $5.02 | $33 |
| October 1997 | $4.87 | $32 |
| September 1997 | $4.72 | $31 |
| August 1997 | $5.31 | $35 |
| July 1997 | $4.85 | $32 |
| June 1997 | $4.25 | $28 |
| May 1997 | $3.85 | $25.50 |
| April 1997 | $3.71 | $24.55 |
| March 1997 | $3.08 | $22.50 |
| February 1997 | $3.42 | $6.35 |
| January 1997 | $3.13 | $23 |
| December 1996 | $2.99 | $22 |
| November 1996 | $3.10 | $22.94 |
| October 1996 | $2.98 | $22 |
| September 1996 | $2.98 | $22 |
| August 1996 | $3.13 | $23.25 |
| July 1996 | $2.96 | $22 |
| June 1996 | $3.09 | $23 |
| May 1996 | $3.03 | $22.50 |
| April 1996 | $3.14 | $23.50 |
| March 1996 | $2.81 | $21 |
| February 1996 | $2.73 | $20.50 |
| January 1996 | $3.06 | $23 |
| December 1995 | $2.79 | $21 |
| November 1995 | $2.69 | $20.25 |
| October 1995 | $2.53 | $22 |
| September 1995 | $2.57 | $22.38 |
| August 1995 | $2.43 | $21.25 |
| July 1995 | $2.12 | $18.50 |
| June 1995 | $2.17 | $19 |
| May 1995 | $2.44 | $21.50 |
| April 1995 | $2.47 | $21.75 |
| March 1995 | $2.47 | $21.75 |
| February 1995 | $2.37 | $21 |
| January 1995 | $2.34 | $20.75 |
| December 1994 | $2.54 | $22.50 |
| November 1994 | $2.53 | $22.50 |
| October 1994 | $2.56 | $22.75 |
| September 1994 | $2.77 | $24.62 |
| August 1994 | $2.63 | $23.50 |
| July 1994 | $3.23 | $7.04 |
| June 1994 | $2.85 | $25.50 |
| May 1994 | $2.68 | $24 |
| April 1994 | $2.78 | $25 |
| March 1994 | $2.56 | $23 |
| February 1994 | $2.66 | $24 |
| January 1994 | $2.60 | $23.50 |
| December 1993 | $2.16 | $19.50 |
| November 1993 | $2.05 | $18.50 |
| October 1993 | $1.85 | $18.50 |
| September 1993 | $1.71 | $17.12 |
| August 1993 | $1.69 | $17 |
| July 1993 | $1.79 | $18 |
| June 1993 | $1.69 | $17 |
| May 1993 | $1.65 | $16.75 |
| April 1993 | $1.58 | $16 |
| March 1993 | $1.68 | $17 |
| February 1993 | $1.66 | $17 |
| January 1993 | $1.71 | $17.50 |
| December 1992 | $1.66 | $17 |
| November 1992 | $1.52 | $15.50 |
| October 1992 | $1.51 | $15.50 |
| September 1992 | $1.60 | $16.50 |
| August 1992 | $1.59 | $16.50 |
| July 1992 | $1.69 | $17.50 |
| June 1992 | $1.50 | $15.50 |
| May 1992 | $1.50 | $15.50 |
| April 1992 | $1.44 | $16.50 |
| March 1992 | $1.52 | $17.50 |
| February 1992 | $1.44 | $16.50 |
| January 1992 | $1.51 | $17.50 |
| December 1991 | $1.42 | $16.50 |
| November 1991 | $1.55 | $18 |
| October 1991 | $1.54 | $18 |
| September 1991 | $1.46 | $17 |
| August 1991 | $1.54 | $18 |
| July 1991 | $1.47 | $17.25 |
| June 1991 | $1.47 | $17.25 |
| May 1991 | $1.48 | $17.50 |
| April 1991 | $1.46 | $17.25 |
| March 1991 | $1.52 | $18 |
| February 1991 | $1.51 | $18 |
| January 1991 | $1.53 | $18.25 |
| December 1990 | $1.60 | $19 |
| November 1990 | $1.61 | $19.25 |
| October 1990 | $1.65 | $19.75 |
| September 1990 | $1.63 | $19.50 |
| August 1990 | $1.64 | $19.75 |
| July 1990 | $1.58 | $19 |
| June 1990 | $1.58 | $19 |
| May 1990 | $1.57 | $19 |
| April 1990 | $1.57 | $19 |
| March 1990 | $1.57 | $19 |
| February 1990 | $1.64 | $20 |
| January 1990 | $1.58 | $19.25 |
| December 1989 | $1.64 | $20 |
| November 1989 | $1.62 | $19.75 |
| October 1989 | $1.63 | $20 |
| September 1989 | $1.54 | $19 |
| August 1989 | $1.58 | $19.50 |
| July 1989 | $1.57 | $19.50 |
| June 1989 | $1.57 | $19.50 |
| May 1989 | $1.60 | $20 |
| April 1989 | $1.56 | $19.50 |
| March 1989 | $1.44 | $18 |
| February 1989 | $1.56 | $19.50 |
| January 1989 | $1.50 | $19 |
| December 1988 | $1.43 | $18 |
| November 1988 | $1.54 | $19.50 |
| October 1988 | $1.39 | $17.73 |
| September 1988 | $1.30 | $16.59 |
| August 1988 | $1.23 | $15.68 |
| July 1988 | $1.13 | $14.55 |
| June 1988 | $1.13 | $14.55 |
| May 1988 | $1.17 | $15.23 |
| April 1988 | $1.19 | $15.46 |
| March 1988 | $1.08 | $14.09 |
| February 1988 | $0.99 | $13.07 |
| January 1988 | $1 | $13.18 |
| December 1987 | $0.97 | $12.73 |
| November 1987 | $0.93 | $12.27 |
| October 1987 | $0.92 | $12.27 |
| September 1987 | $1.06 | $14.09 |
| August 1987 | $0.94 | $12.73 |
| July 1987 | $0.94 | $12.73 |
| June 1987 | $1.01 | $13.64 |
| May 1987 | $0.98 | $13.64 |
| April 1987 | $0.96 | $13.41 |
| March 1987 | $0.91 | $12.73 |
| February 1987 | $0.98 | $13.64 |
| January 1987 | $0.93 | $13.18 |
| December 1986 | $0.93 | $13.18 |
| November 1986 | $1 | $14.55 |
| October 1986 | $0.94 | $13.64 |
| September 1986 | $1 | $14.55 |
| August 1986 | $1 | $14.55 |
| July 1986 | $1 | $14.55 |
| June 1986 | $1 | $14.55 |
| May 1986 | $1.11 | $16.14 |
| April 1986 | $1.06 | $15.46 |
| March 1986 | $0.91 | $13.18 |
| February 1986 | $0.95 | $13.86 |
| January 1986 | $0.97 | $14.09 |
| December 1985 | $1.05 | $15.23 |
| November 1985 | $1.11 | $16.14 |
| October 1985 | $1.05 | $15.68 |
PEBK
Price: $43.08
52 week price:
Dividend Yield: 2.38%
5-year range yield:
Forward Dividend Yield: 2.00%
Payout Ratio: 25.59%
Dividend Per Share: 0.84 USD
Earnings Per Share: 3.62 USD
P/E Ratio: 10.42
Exchange: NGM
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 16100
Market Capitalization: 224.6 million
Average Dividend Frequency: 4
Years Paying Dividends: 42
DGR3: 10.70%
DGR5: 10.38%
DGR10: 17.57%
DGR20: 14.23%