Indicators

Pitney Bowes (NY: PBI )

5.420 +0.080 (+1.50%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	3.300	3.393	3.244	3.281	1,831,129	-0.08(-2.50%)
Apr 27, 2023	3.286	3.417	3.188	3.365	3,036,430	+0.18(+5.57%)
Apr 26, 2023	3.290	3.328	3.141	3.188	1,647,666	-0.14(-4.21%)
Apr 25, 2023	3.393	3.426	3.262	3.328	1,312,840	-0.10(-3.00%)
Apr 24, 2023	3.421	3.487	3.393	3.431	1,001,871	-0.05(-1.34%)
Apr 21, 2023	3.515	3.524	3.421	3.477	1,096,431	-0.02(-0.53%)
Apr 20, 2023	3.543	3.580	3.463	3.496	729,169	-0.07(-2.09%)
Apr 19, 2023	3.543	3.599	3.468	3.571	1,197,394	+0.00(+0.00%)
Apr 18, 2023	3.674	3.702	3.543	3.571	1,078,764	-0.07(-2.05%)
Apr 17, 2023	3.562	3.646	3.496	3.646	1,376,147	+0.07(+2.09%)
Apr 14, 2023	3.552	3.627	3.496	3.571	1,459,669	+0.04(+1.06%)
Apr 13, 2023	3.459	3.571	3.384	3.534	1,347,189	+0.09(+2.72%)
Apr 12, 2023	3.562	3.562	3.412	3.440	1,273,297	-0.11(-3.16%)
Apr 11, 2023	3.515	3.590	3.491	3.552	795,628	+0.06(+1.60%)
Apr 10, 2023	3.431	3.515	3.412	3.496	757,172	+0.05(+1.36%)
Apr 06, 2023	3.496	3.496	3.403	3.449	712,238	+0.02(+0.55%)
Apr 05, 2023	3.524	3.524	3.393	3.431	1,146,476	-0.15(-4.18%)
Apr 04, 2023	3.571	3.599	3.491	3.580	1,363,472	+0.00(+0.00%)

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.