Indicators

Pitney Bowes (NY: PBI )

5.320 -0.140 (-2.56%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	4.704	5.120	4.695	4.722	3,069,764	-0.04(-0.94%)
Apr 28, 2022	4.327	4.905	4.283	4.766	9,169,938	+0.90(+23.43%)
Apr 27, 2022	3.978	4.027	3.853	3.861	5,078,767	-0.14(-3.58%)
Apr 26, 2022	4.032	4.059	3.960	4.005	2,613,856	-0.13(-3.25%)
Apr 25, 2022	4.032	4.153	4.000	4.139	2,392,582	+0.05(+1.32%)
Apr 22, 2022	4.139	4.153	4.059	4.085	1,994,684	-0.11(-2.56%)
Apr 21, 2022	4.283	4.345	4.157	4.193	1,685,430	-0.04(-0.85%)
Apr 20, 2022	4.354	4.368	4.202	4.229	2,147,403	-0.07(-1.67%)
Apr 19, 2022	4.166	4.327	4.148	4.301	2,544,769	+0.16(+3.90%)
Apr 18, 2022	4.265	4.283	4.108	4.139	2,945,093	-0.16(-3.75%)
Apr 14, 2022	4.498	4.560	4.301	4.301	1,576,558	-0.18(-4.00%)
Apr 13, 2022	4.417	4.489	4.318	4.480	1,241,030	+0.09(+2.04%)
Apr 12, 2022	4.417	4.498	4.372	4.390	2,102,631	+0.04(+0.82%)
Apr 11, 2022	4.408	4.538	4.327	4.354	1,897,154	-0.08(-1.82%)
Apr 08, 2022	4.372	4.435	4.278	4.435	2,266,798	+0.07(+1.64%)
Apr 07, 2022	4.462	4.516	4.309	4.363	2,632,514	-0.04(-1.02%)
Apr 06, 2022	4.489	4.542	4.408	4.408	3,058,314	-0.12(-2.57%)
Apr 05, 2022	4.686	4.775	4.516	4.524	2,049,142	-0.20(-4.17%)
Apr 04, 2022	4.614	4.793	4.606	4.722	1,725,491	+0.08(+1.74%)

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.