Indicators

Pitney Bowes (NY: PBI )

5.250 +0.260 (+5.21%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	4.113	4.136	4.043	4.057	1,074,372	-0.07(-1.81%)
Feb 27, 2023	4.179	4.328	4.085	4.132	1,713,756	+0.04(+0.91%)
Feb 24, 2023	3.870	4.127	3.842	4.094	3,116,512	+0.16(+4.04%)
Feb 23, 2023	3.935	3.945	3.781	3.935	1,332,433	+0.05(+1.20%)
Feb 22, 2023	3.851	3.926	3.823	3.889	1,600,644	+0.04(+0.97%)
Feb 21, 2023	3.935	3.973	3.819	3.851	1,289,112	-0.14(-3.51%)
Feb 17, 2023	3.954	4.006	3.898	3.992	1,112,662	+0.03(+0.71%)
Feb 16, 2023	3.889	4.113	3.842	3.964	1,431,090	+0.02(+0.47%)
Feb 15, 2023	3.880	3.982	3.857	3.945	674,202	+0.04(+0.95%)
Feb 14, 2023	3.954	3.991	3.876	3.908	1,176,095	-0.07(-1.86%)
Feb 13, 2023	3.917	3.996	3.871	3.982	686,965	+0.06(+1.41%)
Feb 10, 2023	3.825	3.940	3.792	3.926	1,108,115	+0.08(+2.16%)
Feb 09, 2023	4.019	4.074	3.829	3.843	833,125	-0.11(-2.80%)
Feb 08, 2023	4.019	4.060	3.908	3.954	1,061,777	-0.10(-2.51%)
Feb 07, 2023	4.083	4.111	4.009	4.056	1,187,468	-0.05(-1.13%)
Feb 06, 2023	4.231	4.268	4.097	4.102	1,075,858	-0.18(-4.31%)
Feb 03, 2023	4.204	4.296	4.176	4.287	1,281,214	+0.03(+0.65%)
Feb 02, 2023	4.130	4.407	4.130	4.259	1,795,693	+0.15(+3.60%)

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.