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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$23.02$55.948,600——
2020-12-30$23.40$56.873,900——
2020-12-29$22.60$54.9211,800——
2020-12-28$24.37$59.232,800——
2020-12-24$25.32$61.53500——
2020-12-23$25.81$62.7310,200——
2020-12-22$26.19$63.65800——
2020-12-21$25.71$62.485,000——
2020-12-18$26.00$63.1926,700——
2020-12-17$26.88$65.332,400——
2020-12-16$26.48$64.354,600——
2020-12-15$28.01$68.077,100——
2020-12-14$26.42$64.217,000——
2020-12-11$26.00$63.193,900——
2020-12-10$25.79$62.686,200——
2020-12-09$25.30$61.495,400——
2020-12-08$25.10$61.0010,500——
2020-12-07$25.20$61.2410,500——
2020-12-04$25.86$62.852,100——
2020-12-03$25.67$62.382,500——
2020-12-02$25.41$61.753,100——
2020-12-01$25.65$61.974,600——
2020-11-30$24.88$60.112,500——
2020-11-27$25.50$61.611,600——
2020-11-25$25.78$62.292,900——
2020-11-24$25.49$61.598,700——
2020-11-23$23.10$55.812,200——
2020-11-20$22.15$53.526,400——
2020-11-19$22.89$55.303,700——
2020-11-18$22.83$55.162,200——
2020-11-17$22.47$54.297,500——
2020-11-16$22.43$54.199,600——
2020-11-13$21.49$51.925,200——
2020-11-12$21.19$51.202,100——
2020-11-11$21.73$52.503,100——
2020-11-10$21.50$51.9513,900——
2020-11-09$20.17$48.7315,400——
2020-11-06$18.65$45.063,500——
2020-11-05$18.97$45.833,100——
2020-11-04$18.43$44.532,500——
2020-11-03$19.10$46.156,500——
2020-11-02$18.29$44.194,000——
2020-10-30$17.29$41.774,800——
2020-10-29$17.81$43.033,400——
2020-10-28$17.68$42.723,300——
2020-10-27$18.14$43.832,800——
2020-10-26$18.21$44.002,700——
2020-10-23$18.90$45.665,300——
2020-10-22$18.61$44.9610,600——
2020-10-21$18.24$44.072,200——
2020-10-20$18.10$43.731,000——
2020-10-19$17.49$42.2613,500——
2020-10-16$17.34$41.8914,900——
2020-10-15$17.35$41.923,200——
2020-10-14$16.55$39.99600——
2020-10-13$16.66$40.251,100——
2020-10-12$17.00$41.074,400——
2020-10-09$16.49$39.84900——
2020-10-08$16.40$39.624,700——
2020-10-07$16.50$39.863,300——
2020-10-06$16.05$38.787,700——
2020-10-05$16.05$38.782,700——
2020-10-02$15.96$38.563,500——
2020-10-01$15.90$38.424,800——
2020-09-30$15.43$37.282,900——
2020-09-29$15.75$38.053,100——
2020-09-28$15.99$38.634,500——
2020-09-25$15.41$37.233,800——
2020-09-24$15.50$37.457,600——
2020-09-23$15.78$38.137,100——
2020-09-22$16.31$39.4114,600——
2020-09-21$16.35$39.508,800——
2020-09-18$16.67$40.2819,700——
2020-09-17$16.79$40.574,500——
2020-09-16$16.81$40.614,300——
2020-09-15$16.85$40.718,700——
2020-09-14$16.99$41.057,300——
2020-09-11$16.90$40.832,700——
2020-09-10$17.04$41.172,800——
2020-09-09$17.14$41.413,900——
2020-09-08$17.08$41.275,600——
2020-09-04$17.35$41.9210,100——
2020-09-03$17.17$41.4870,100——
2020-09-02$17.08$41.272,700——
2020-09-01$17.00$40.719,700——
2020-08-31$17.00$40.715,900——
2020-08-28$17.16$41.091,400——
2020-08-27$17.06$40.851,100——
2020-08-26$17.15$41.079,000——
2020-08-25$17.02$40.762,300——
2020-08-24$17.28$41.381,800——
2020-08-21$16.73$40.063,400——
2020-08-20$16.59$39.738,000——
2020-08-19$16.95$40.599,300——
2020-08-18$16.24$38.895,300——
2020-08-17$16.61$39.781,400——
2020-08-14$16.90$40.47700——
2020-08-13$16.94$40.571,200——
2020-08-12$17.15$41.071,200——
2020-08-11$16.73$40.064,600——
2020-08-10$17.45$41.794,900——
2020-08-07$16.87$40.401,800——
2020-08-06$16.58$39.701,000——
2020-08-05$16.52$39.563,800——
2020-08-04$16.78$40.184,600——
2020-08-03$16.79$40.211,700——
2020-07-31$16.55$39.634,200——
2020-07-30$16.53$39.58600——
2020-07-29$16.59$39.737,000——
2020-07-28$16.50$39.5114,000——
2020-07-27$16.80$40.231,800——
2020-07-24$16.86$40.381,500——
2020-07-23$17.17$41.125,100——
2020-07-22$17.38$41.622,300——
2020-07-21$17.49$41.884,700——
2020-07-20$16.95$40.595,200——
2020-07-17$16.73$40.0614,300——
2020-07-16$17.05$40.834,300——
2020-07-15$17.15$41.078,800——
2020-07-14$17.70$42.3912,100——
2020-07-13$16.85$40.356,300——
2020-07-10$17.60$42.154,400——
2020-07-09$16.44$39.3721,800——
2020-07-08$17.00$40.711,500——
2020-07-07$17.00$40.715,800——
2020-07-06$17.45$41.794,400——
2020-07-02$17.44$41.764,400——
2020-07-01$17.10$40.951,600——
2020-06-30$17.67$42.313,400——
2020-06-29$17.75$42.5113,700——
2020-06-26$17.05$40.8325,600——
2020-06-25$17.93$42.944,100——
2020-06-24$17.42$41.727,000——
2020-06-23$18.41$44.091,800——
2020-06-22$19.02$45.554,900——
2020-06-19$18.58$44.4919,200——
2020-06-18$19.41$46.481,600——
2020-06-17$19.21$46.002,200——
2020-06-16$19.05$45.626,500——
2020-06-15$18.50$44.3012,000——
2020-06-12$18.03$43.189,200——
2020-06-11$18.19$43.5615,500——
2020-06-10$19.36$46.366,400——
2020-06-09$19.30$46.226,900——
2020-06-08$20.37$48.788,500——
2020-06-05$19.15$45.8612,600——
2020-06-04$17.27$41.366,000——
2020-06-03$17.35$41.558,900——
2020-06-02$17.33$41.505,200——
2020-06-01$17.54$41.6412,700——
2020-05-29$17.50$41.5517,100——
2020-05-28$17.60$41.794,900——
2020-05-27$17.98$42.6910,500——
2020-05-26$17.34$41.1714,100——
2020-05-22$16.89$40.106,900——
2020-05-21$16.01$38.015,300——
2020-05-20$16.48$39.136,100——
2020-05-19$16.64$39.515,100——
2020-05-18$16.40$38.9412,600——
2020-05-15$14.50$34.434,200——
2020-05-14$14.15$33.607,900——
2020-05-13$14.55$34.554,300——
2020-05-12$16.00$37.998,800——
2020-05-11$16.55$39.298,300——
2020-05-08$17.70$42.029,400——
2020-05-07$17.08$40.553,400——
2020-05-06$16.50$39.188,000——
2020-05-05$16.95$40.2410,600——
2020-05-04$17.78$42.216,100——
2020-05-01$16.73$39.7213,100——
2020-04-30$17.40$41.314,600——
2020-04-29$20.04$47.587,900——
2020-04-28$18.79$44.614,200——
2020-04-27$19.14$45.445,000——
2020-04-24$18.34$43.541,700——
2020-04-23$18.50$43.924,000——
2020-04-22$18.25$43.332,700——
2020-04-21$17.51$41.573,600——
2020-04-20$16.59$39.394,400——
2020-04-17$17.84$42.365,700——
2020-04-16$16.50$39.184,600——
2020-04-15$18.25$43.338,700——
2020-04-14$20.10$47.725,900——
2020-04-13$20.02$47.532,500——
2020-04-09$21.00$49.8610,700——
2020-04-08$20.34$48.293,900——
2020-04-07$17.45$41.436,300——
2020-04-06$18.95$44.999,100——
2020-04-03$16.14$38.325,500——
2020-04-02$16.56$39.326,300——
2020-04-01$16.85$40.0113,000——
2020-03-31$20.36$48.3410,000——
2020-03-30$21.55$51.176,500——
2020-03-27$21.30$50.5719,300——
2020-03-26$22.85$54.2518,000——
2020-03-25$21.69$51.5010,500——
2020-03-24$22.65$53.7811,000——
2020-03-23$20.50$48.6728,900——
2020-03-20$27.34$64.9123,700——
2020-03-19$22.50$53.429,800——
2020-03-18$20.20$47.9612,500——
2020-03-17$26.16$62.1111,200——
2020-03-16$19.60$46.5411,800——
2020-03-13$21.52$51.0911,100——
2020-03-12$20.81$49.41162,300——
2020-03-11$23.25$55.2011,000——
2020-03-10$23.90$56.74165,400——
2020-03-09$23.88$56.7013,200——
2020-03-06$24.50$58.1725,800——
2020-03-05$24.50$58.1710,600——
2020-03-04$26.96$64.012,900——
2020-03-03$25.33$60.1422,600——
2020-03-02$26.06$61.8710,200——
2020-02-28$25.43$60.022,400——
2020-02-27$25.90$61.138,600——
2020-02-26$26.40$62.317,100——
2020-02-25$26.50$62.5511,500——
2020-02-24$27.64$65.242,800——
2020-02-21$28.22$66.613,900——
2020-02-20$28.23$66.633,600——
2020-02-19$28.22$66.612,100——
2020-02-18$28.39$67.011,700——
2020-02-14$28.30$66.802,500——
2020-02-13$28.54$67.36700——
2020-02-12$28.28$66.752,400——
2020-02-11$28.37$66.961,200——
2020-02-10$28.17$66.491,400——
2020-02-07$27.98$66.041,900——
2020-02-06$28.26$66.705,800——
2020-02-05$28.38$66.9812,400——
2020-02-04$27.75$65.5010,300——
2020-02-03$27.51$64.937,100——
2020-01-31$27.35$64.554,000——
2020-01-30$28.15$66.094,000——
2020-01-29$28.00$65.733,600——
2020-01-28$28.68$67.335,000——
2020-01-27$28.33$66.513,000——
2020-01-24$29.25$68.672,700——
2020-01-23$30.00$70.438,500——
2020-01-22$30.32$71.182,100——
2020-01-21$30.32$71.183,000——
2020-01-17$30.45$71.494,400——
2020-01-16$30.78$72.266,400——
2020-01-15$30.55$71.724,900——
2020-01-14$30.10$70.664,200——
2020-01-13$30.40$71.372,500——
2020-01-10$30.10$70.664,400——
2020-01-09$30.75$72.193,600——
2020-01-08$30.36$71.283,600——
2020-01-07$30.70$72.073,700——
2020-01-06$31.11$73.049,100——
2020-01-03$32.45$76.182,100——
2020-01-02$32.45$76.185,200——