Indicators

Pitney Bowes (NY: PBI )

7.010 -0.090 (-1.27%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	4.234	4.319	4.214	4.272	1,115,890	+0.04(+0.92%)
Dec 28, 2023	4.146	4.282	4.117	4.234	1,177,589	+0.06(+1.40%)
Dec 27, 2023	4.166	4.214	4.107	4.175	947,761	-0.01(-0.23%)
Dec 26, 2023	4.156	4.195	4.107	4.185	641,456	+0.03(+0.70%)
Dec 22, 2023	4.001	4.214	3.962	4.156	1,443,797	+0.18(+4.65%)
Dec 21, 2023	3.942	4.015	3.884	3.971	1,058,088	+0.12(+3.02%)
Dec 20, 2023	3.991	4.122	3.855	3.855	2,046,013	-0.17(-4.11%)
Dec 19, 2023	4.039	4.127	4.001	4.020	1,576,105	+0.07(+1.72%)
Dec 18, 2023	4.049	4.078	3.952	3.952	1,046,324	-0.09(-2.16%)
Dec 15, 2023	4.379	4.379	3.991	4.039	4,426,024	-0.27(-6.31%)
Dec 14, 2023	4.272	4.447	4.272	4.311	1,558,750	+0.12(+2.78%)
Dec 13, 2023	3.971	4.258	3.899	4.195	1,978,165	+0.21(+5.37%)
Dec 12, 2023	4.030	4.039	3.937	3.981	1,002,037	-0.03(-0.73%)
Dec 11, 2023	4.030	4.069	3.986	4.010	851,491	-0.06(-1.43%)
Dec 08, 2023	4.078	4.088	3.923	4.069	957,144	-0.01(-0.24%)
Dec 07, 2023	4.039	4.127	4.020	4.078	691,826	+0.04(+0.96%)
Dec 06, 2023	4.010	4.127	4.010	4.039	1,080,707	+0.00(+0.00%)
Dec 05, 2023	4.117	4.124	3.923	4.039	1,183,313	-0.14(-3.26%)
Dec 04, 2023	4.127	4.234	4.098	4.175	1,439,852	+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.