NASDAQ:PEBK | Historical Stock Price | PEOPLES BANCORP OF NORTH CAROLINA INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1985-10-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.47$7.22$15.01$31.19$64.83$134.751985-10-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$32.85$77.124,600——
2019-12-30$31.80$74.662,800——
2019-12-27$32.34$75.927,800——
2019-12-26$31.83$74.733,800——
2019-12-24$30.79$72.283,300——
2019-12-23$31.00$72.783,100——
2019-12-20$31.39$73.6916,100——
2019-12-19$31.29$73.461,600——
2019-12-18$31.26$73.399,100——
2019-12-17$31.92$74.942,300——
2019-12-16$31.74$74.525,400——
2019-12-13$31.36$73.624,500——
2019-12-12$31.20$73.253,700——
2019-12-11$30.85$72.434,300——
2019-12-10$30.90$72.541,200——
2019-12-09$30.69$72.052,400——
2019-12-06$31.25$73.365,700——
2019-12-05$31.14$73.112,100——
2019-12-04$31.21$73.275,300——
2019-12-03$31.14$73.111,000——
2019-12-02$31.40$73.722,700——
2019-11-29$31.50$73.62900——
2019-11-27$31.43$73.46600——
2019-11-26$31.12$72.732,800——
2019-11-25$30.83$72.065,800——
2019-11-22$30.31$70.842,900——
2019-11-21$29.90$69.883,400——
2019-11-20$29.51$68.9711,600——
2019-11-19$29.93$69.956,100——
2019-11-18$29.45$68.831,300——
2019-11-15$29.44$68.811,600——
2019-11-14$29.62$69.231,200——
2019-11-13$29.62$69.232,200——
2019-11-12$29.90$69.884,900——
2019-11-11$29.65$69.305,300——
2019-11-08$29.60$69.183,300——
2019-11-07$29.72$69.463,500——
2019-11-06$29.28$68.431,400——
2019-11-05$29.57$69.114,000——
2019-11-04$29.50$68.952,200——
2019-11-01$29.84$69.749,300——
2019-10-31$29.74$69.515,800——
2019-10-30$29.90$69.886,000——
2019-10-29$30.06$70.261,700——
2019-10-28$30.05$70.231,300——
2019-10-25$30.17$70.511,400——
2019-10-24$30.42$71.101,100——
2019-10-23$30.78$71.941,400——
2019-10-22$30.85$72.101,400——
2019-10-21$30.95$72.342,500——
2019-10-18$30.66$71.666,900——
2019-10-17$31.44$73.486,800——
2019-10-16$31.30$73.164,800——
2019-10-15$31.31$73.184,500——
2019-10-14$30.38$71.014,000——
2019-10-11$30.08$70.303,400——
2019-10-10$29.64$69.282,300——
2019-10-09$29.69$69.394,700——
2019-10-08$29.16$68.154,300——
2019-10-07$29.77$69.585,000——
2019-10-04$29.35$68.602,800——
2019-10-03$29.14$68.119,000——
2019-10-02$28.91$67.573,900——
2019-10-01$29.71$69.444,600——
2019-09-30$29.71$69.4414,700——
2019-09-27$28.93$67.6232,900——
2019-09-26$28.51$66.639,000——
2019-09-25$28.60$66.8423,800——
2019-09-24$28.66$66.9917,900——
2019-09-23$29.37$68.6433,900——
2019-09-20$29.14$68.1146,600——
2019-09-19$28.18$65.8621,900——
2019-09-18$28.81$67.3411,500——
2019-09-17$28.73$67.159,700——
2019-09-16$29.10$68.0111,500——
2019-09-13$28.88$67.507,500——
2019-09-12$28.62$66.8910,600——
2019-09-11$27.37$63.977,400——
2019-09-10$27.10$63.349,300——
2019-09-09$27.35$63.924,000——
2019-09-06$27.35$63.921,800——
2019-09-05$27.59$64.482,100——
2019-09-04$27.36$63.951,200——
2019-09-03$27.17$63.501,600——
2019-08-30$27.87$65.1411,600——
2019-08-29$28.25$65.703,700——
2019-08-28$28.00$65.128,800——
2019-08-27$27.48$63.9113,800——
2019-08-26$27.97$65.0511,800——
2019-08-23$27.15$63.149,600——
2019-08-22$27.55$64.071,900——
2019-08-21$27.30$63.495,700——
2019-08-20$27.61$64.215,400——
2019-08-19$27.62$64.233,300——
2019-08-16$27.43$63.7910,600——
2019-08-15$26.74$62.191,500——
2019-08-14$26.64$61.9611,800——
2019-08-13$28.00$65.124,600——
2019-08-12$27.67$64.359,400——
2019-08-09$27.78$64.612,600——
2019-08-08$27.53$64.0310,300——
2019-08-07$27.31$63.5113,800——
2019-08-06$27.70$64.427,100——
2019-08-05$27.50$63.963,200——
2019-08-02$27.83$64.721,800——
2019-08-01$27.65$64.3024,500——
2019-07-31$27.12$63.076,600——
2019-07-30$27.28$63.4410,600——
2019-07-29$27.35$63.616,800——
2019-07-26$27.46$63.864,100——
2019-07-25$27.28$63.4418,700——
2019-07-24$27.42$63.772,800——
2019-07-23$27.58$64.142,000——
2019-07-22$27.69$64.404,800——
2019-07-19$27.33$63.565,900——
2019-07-18$28.12$65.403,000——
2019-07-17$28.00$65.122,700——
2019-07-16$28.00$65.121,600——
2019-07-15$27.68$64.3711,600——
2019-07-12$27.58$64.148,200——
2019-07-11$27.75$64.543,200——
2019-07-10$27.66$64.333,500——
2019-07-09$27.76$64.566,300——
2019-07-08$28.04$65.213,700——
2019-07-05$28.71$66.772,300——
2019-07-03$29.00$67.442,300——
2019-07-02$28.87$67.147,600——
2019-07-01$28.85$67.1014,000——
2019-06-28$30.05$69.8940,700——
2019-06-27$27.99$65.104,600——
2019-06-26$27.28$63.44700——
2019-06-25$27.18$63.215,300——
2019-06-24$28.02$65.167,400——
2019-06-21$28.44$66.1410,100——
2019-06-20$28.32$65.8612,600——
2019-06-19$28.34$65.912,500——
2019-06-18$27.97$65.051,200——
2019-06-17$27.83$64.721,700——
2019-06-14$27.42$63.773,300——
2019-06-13$27.44$63.825,000——
2019-06-12$27.89$64.86800——
2019-06-11$27.52$64.001,300——
2019-06-10$27.54$64.055,500——
2019-06-07$27.22$63.304,400——
2019-06-06$27.70$64.429,800——
2019-06-05$27.71$64.4411,300——
2019-06-04$28.17$65.5114,100——
2019-06-03$27.95$65.002,700——
2019-05-31$27.35$63.611,500——
2019-05-30$27.48$63.581,600——
2019-05-29$27.50$63.638,000——
2019-05-28$27.83$64.393,800——
2019-05-24$28.20$65.2518,500——
2019-05-23$27.21$62.969,300——
2019-05-22$27.36$63.315,000——
2019-05-21$27.69$64.0711,000——
2019-05-20$27.99$64.765,400——
2019-05-17$27.82$64.378,300——
2019-05-16$28.42$65.762,500——
2019-05-15$28.35$65.602,700——
2019-05-14$27.99$64.765,800——
2019-05-13$27.30$63.173,400——
2019-05-10$28.20$65.251,800——
2019-05-09$28.19$65.238,900——
2019-05-08$27.69$64.071,500——
2019-05-07$27.53$63.707,200——
2019-05-06$27.86$64.468,400——
2019-05-03$28.50$65.941,600——
2019-05-02$28.21$65.271,500——
2019-05-01$27.59$63.849,000——
2019-04-30$27.97$64.7229,400——
2019-04-29$27.40$63.4018,200——
2019-04-26$27.16$62.84138,100——
2019-04-25$27.21$62.962,300——
2019-04-24$27.12$62.752,400——
2019-04-23$27.45$63.511,600——
2019-04-22$27.30$63.171,100——
2019-04-18$27.49$63.612,000——
2019-04-17$27.41$63.427,600——
2019-04-16$27.32$63.215,300——
2019-04-15$27.63$63.937,300——
2019-04-12$27.02$62.521,500——
2019-04-11$26.93$62.311,200——
2019-04-10$26.92$62.293,000——
2019-04-09$26.62$61.591,400——
2019-04-08$26.72$61.822,800——
2019-04-05$27.00$62.473,300——
2019-04-04$26.82$62.061,900——
2019-04-03$26.97$62.40500——
2019-04-02$27.10$62.705,500——
2019-04-01$26.53$61.397,900——
2019-03-29$26.60$61.554,600——
2019-03-28$27.00$62.472,300——
2019-03-27$27.19$62.915,600——
2019-03-26$27.25$63.0513,200——
2019-03-25$27.23$63.007,900——
2019-03-22$27.40$63.409,400——
2019-03-21$27.78$64.285,200——
2019-03-20$27.77$64.256,100——
2019-03-19$27.70$64.097,100——
2019-03-18$27.87$64.492,700——
2019-03-15$27.51$63.6520,800——
2019-03-14$27.58$63.817,400——
2019-03-13$28.04$64.882,300——
2019-03-12$27.93$64.6214,600——
2019-03-11$28.15$65.137,500——
2019-03-08$27.30$63.1710,400——
2019-03-07$27.61$63.888,800——
2019-03-06$27.66$64.008,300——
2019-03-05$28.25$65.361,100——
2019-03-04$28.20$65.256,100——
2019-03-01$28.12$65.066,700——
2019-02-28$28.20$64.9311,800——
2019-02-27$28.30$65.165,500——
2019-02-26$28.52$65.665,800——
2019-02-25$28.01$64.499,700——
2019-02-22$28.60$65.852,200——
2019-02-21$28.43$65.458,100——
2019-02-20$28.23$64.995,100——
2019-02-19$28.07$64.6312,200——
2019-02-15$28.57$65.7813,800——
2019-02-14$27.94$64.3310,800——
2019-02-13$27.40$63.0814,800——
2019-02-12$27.80$64.0013,000——
2019-02-11$26.71$61.498,200——
2019-02-08$26.30$60.553,200——
2019-02-07$26.62$61.2913,300——
2019-02-06$26.65$61.361,100——
2019-02-05$26.78$61.664,900——
2019-02-04$26.43$60.857,300——
2019-02-01$26.19$60.307,400——
2019-01-31$26.00$59.637,000——
2019-01-30$25.88$59.3515,300——
2019-01-29$25.50$58.485,300——
2019-01-28$26.68$61.193,200——
2019-01-25$27.05$62.041,600——
2019-01-24$26.94$61.794,800——
2019-01-23$27.00$61.9211,500——
2019-01-22$26.64$61.108,200——
2019-01-18$26.82$61.515,600——
2019-01-17$26.52$60.825,100——
2019-01-16$27.01$61.957,200——
2019-01-15$26.25$60.205,300——
2019-01-14$26.51$60.804,300——
2019-01-11$27.00$61.929,300——
2019-01-10$26.49$60.755,800——
2019-01-09$26.47$60.713,400——
2019-01-08$26.36$60.462,800——
2019-01-07$26.41$60.576,800——
2019-01-04$26.30$60.3210,900——
2019-01-03$23.52$53.942,200——
2019-01-02$25.38$58.215,200——