Indicators

Pitney Bowes (NY: PBI )

5.250 +0.260 (+5.21%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	3.050	3.086	2.925	2.933	3,229,122	-0.13(-4.11%)
Jul 28, 2022	3.490	3.526	3.050	3.059	4,487,985	-0.65(-17.63%)
Jul 27, 2022	3.606	3.732	3.481	3.714	1,776,880	+0.16(+4.55%)
Jul 26, 2022	3.642	3.683	3.535	3.552	1,283,157	-0.13(-3.65%)
Jul 25, 2022	3.687	3.718	3.633	3.687	1,018,359	+0.00(+0.00%)
Jul 22, 2022	3.759	3.759	3.624	3.687	1,131,053	-0.09(-2.38%)
Jul 21, 2022	3.579	3.777	3.557	3.777	1,524,677	+0.15(+4.21%)
Jul 20, 2022	3.597	3.759	3.588	3.624	3,538,094	+0.03(+0.75%)
Jul 19, 2022	3.481	3.633	3.480	3.597	2,159,134	+0.17(+4.97%)
Jul 18, 2022	3.337	3.472	3.337	3.427	1,685,834	+0.12(+3.52%)
Jul 15, 2022	3.247	3.310	3.167	3.310	1,401,892	+0.13(+4.24%)
Jul 14, 2022	3.167	3.198	3.113	3.176	1,444,734	-0.08(-2.48%)
Jul 13, 2022	3.203	3.256	3.140	3.256	1,287,483	+0.01(+0.28%)
Jul 12, 2022	3.158	3.301	3.158	3.247	1,181,146	+0.07(+2.26%)
Jul 11, 2022	3.239	3.274	3.162	3.176	1,058,376	-0.10(-3.01%)
Jul 08, 2022	3.265	3.333	3.203	3.274	1,126,821	+0.01(+0.27%)
Jul 07, 2022	3.167	3.319	3.158	3.265	1,844,386	+0.12(+3.70%)
Jul 06, 2022	3.265	3.319	3.140	3.149	1,672,410	-0.15(-4.62%)
Jul 05, 2022	3.221	3.301	3.104	3.301	2,260,205	+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.