Indicators

Pitney Bowes (NY: PBI )

4.990 -0.080 (-1.58%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	5.064	5.166	4.867	4.884	3,134,832	-0.26(-5.00%)
Nov 27, 2020	5.106	5.254	5.094	5.141	969,794	+0.00(+0.00%)
Nov 25, 2020	5.149	5.295	5.038	5.141	1,850,885	-0.01(-0.17%)
Nov 24, 2020	4.969	5.269	4.918	5.149	3,614,769	+0.32(+6.56%)
Nov 23, 2020	4.961	5.021	4.828	4.832	2,658,792	-0.06(-1.23%)
Nov 20, 2020	4.961	5.004	4.772	4.892	3,411,148	-0.11(-2.23%)
Nov 19, 2020	5.012	5.046	4.961	5.004	1,390,051	+0.00(+0.00%)
Nov 18, 2020	5.149	5.166	5.004	5.004	1,578,119	-0.11(-2.18%)
Nov 17, 2020	5.141	5.192	4.982	5.115	2,419,462	-0.07(-1.32%)
Nov 16, 2020	5.132	5.243	5.046	5.184	2,304,634	+0.21(+4.13%)
Nov 13, 2020	4.935	5.063	4.935	4.978	1,698,002	+0.07(+1.38%)
Nov 12, 2020	5.012	5.071	4.867	4.910	1,765,336	-0.19(-3.67%)
Nov 11, 2020	5.309	5.352	5.003	5.097	1,780,331	-0.17(-3.23%)
Nov 10, 2020	5.165	5.394	5.046	5.267	2,393,999	+0.20(+3.85%)
Nov 09, 2020	5.029	5.326	4.927	5.071	2,984,916	+0.25(+5.29%)
Nov 06, 2020	4.952	5.063	4.604	4.816	2,826,708	-0.14(-2.74%)
Nov 05, 2020	4.613	5.037	4.613	4.952	3,968,872	+0.42(+9.18%)
Nov 04, 2020	4.536	4.681	4.409	4.536	2,666,916	-0.14(-2.91%)
Nov 03, 2020	4.434	4.791	4.341	4.672	3,395,474	+0.31(+7.00%)

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.