Indicators

Pitney Bowes (NY: PBI )

4.990 -0.080 (-1.58%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	4.659	5.072	4.650	4.677	3,099,282	-0.04(-0.94%)
Apr 28, 2022	4.286	4.859	4.242	4.721	9,258,111	+0.90(+23.43%)
Apr 27, 2022	3.940	3.989	3.816	3.825	5,127,601	-0.14(-3.58%)
Apr 26, 2022	3.993	4.020	3.922	3.967	2,638,989	-0.13(-3.25%)
Apr 25, 2022	3.993	4.113	3.962	4.100	2,415,588	+0.05(+1.32%)
Apr 22, 2022	4.100	4.113	4.020	4.047	2,013,864	-0.11(-2.56%)
Apr 21, 2022	4.242	4.304	4.118	4.153	1,701,637	-0.04(-0.85%)
Apr 20, 2022	4.313	4.326	4.162	4.189	2,168,052	-0.07(-1.67%)
Apr 19, 2022	4.126	4.286	4.109	4.260	2,569,238	+0.16(+3.90%)
Apr 18, 2022	4.224	4.242	4.069	4.100	2,973,411	-0.16(-3.75%)
Apr 14, 2022	4.455	4.517	4.260	4.260	1,591,717	-0.18(-4.00%)
Apr 13, 2022	4.375	4.446	4.277	4.437	1,252,963	+0.09(+2.04%)
Apr 12, 2022	4.375	4.455	4.331	4.348	2,122,849	+0.04(+0.82%)
Apr 11, 2022	4.366	4.495	4.286	4.313	1,915,396	-0.08(-1.82%)
Apr 08, 2022	4.331	4.393	4.237	4.393	2,288,594	+0.07(+1.64%)
Apr 07, 2022	4.419	4.473	4.268	4.322	2,657,827	-0.04(-1.02%)
Apr 06, 2022	4.446	4.499	4.366	4.366	3,087,721	-0.12(-2.57%)
Apr 05, 2022	4.641	4.730	4.473	4.481	2,068,845	-0.20(-4.17%)
Apr 04, 2022	4.570	4.748	4.562	4.677	1,742,083	+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.