Indicators

Pitney Bowes (NY: PBI )

5.270 -0.050 (-0.94%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	4.380	4.450	4.320	4.330	937,980	-0.05(-1.14%)
Mar 27, 2024	4.280	4.400	4.270	4.380	914,029	+0.14(+3.30%)
Mar 26, 2024	4.350	4.395	4.230	4.240	974,866	-0.04(-0.93%)
Mar 25, 2024	4.280	4.336	4.270	4.280	719,130	+0.03(+0.71%)
Mar 22, 2024	4.420	4.430	4.210	4.250	1,058,444	-0.15(-3.41%)
Mar 21, 2024	4.230	4.430	4.205	4.400	1,588,347	+0.17(+4.02%)
Mar 20, 2024	4.040	4.260	4.020	4.230	1,608,454	+0.16(+3.93%)
Mar 19, 2024	3.980	4.120	3.950	4.070	1,893,811	+0.03(+0.74%)
Mar 18, 2024	4.100	4.180	4.030	4.040	1,067,392	-0.07(-1.70%)
Mar 15, 2024	4.020	4.170	4.020	4.110	2,551,128	+0.05(+1.23%)
Mar 14, 2024	4.120	4.160	3.930	4.060	1,993,434	-0.10(-2.40%)
Mar 13, 2024	4.050	4.230	4.050	4.160	1,548,179	+0.09(+2.21%)
Mar 12, 2024	4.080	4.130	4.040	4.070	1,090,997	-0.03(-0.73%)
Mar 11, 2024	4.110	4.130	3.980	4.100	1,152,078	-0.03(-0.73%)
Mar 08, 2024	4.150	4.230	4.120	4.130	1,067,287	+0.05(+1.23%)
Mar 07, 2024	4.130	4.190	4.060	4.080	1,103,213	-0.02(-0.49%)
Mar 06, 2024	4.170	4.260	4.090	4.100	1,360,846	-0.02(-0.49%)
Mar 05, 2024	4.070	4.240	4.045	4.120	1,140,304	+0.00(+0.00%)
Mar 04, 2024	4.170	4.210	4.120	4.120	1,025,618	-0.05(-1.20%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.