Indicators

Pitney Bowes (NY: PBI )

5.070 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	2.973	3.041	2.943	2.953	1,028,124	+0.01(+0.33%)
Sep 28, 2023	2.885	2.963	2.875	2.943	1,137,359	+0.06(+2.03%)
Sep 27, 2023	2.865	2.924	2.806	2.885	1,094,654	+0.06(+2.08%)
Sep 26, 2023	2.904	2.943	2.826	2.826	1,501,565	-0.11(-3.67%)
Sep 25, 2023	2.963	2.968	2.924	2.934	727,920	-0.05(-1.64%)
Sep 22, 2023	3.168	3.188	2.982	2.982	823,395	-0.14(-4.39%)
Sep 21, 2023	3.168	3.217	3.110	3.119	1,321,859	-0.11(-3.33%)
Sep 20, 2023	3.129	3.271	3.119	3.227	1,219,732	+0.14(+4.43%)
Sep 19, 2023	3.070	3.134	3.070	3.090	769,525	+0.02(+0.64%)
Sep 18, 2023	3.227	3.227	3.070	3.070	989,692	-0.15(-4.56%)
Sep 15, 2023	3.207	3.334	3.198	3.217	6,586,562	+0.00(+0.00%)
Sep 14, 2023	2.973	3.227	2.968	3.217	2,210,599	+0.25(+8.58%)
Sep 13, 2023	2.826	2.963	2.826	2.963	1,898,112	+0.13(+4.48%)
Sep 12, 2023	2.777	2.850	2.753	2.836	1,530,232	+0.05(+1.75%)
Sep 11, 2023	2.826	2.864	2.743	2.787	1,871,831	-0.03(-1.04%)
Sep 08, 2023	2.855	2.873	2.738	2.816	2,682,411	-0.04(-1.37%)
Sep 07, 2023	2.894	2.924	2.797	2.855	2,970,204	-0.06(-2.01%)
Sep 06, 2023	2.953	3.068	2.904	2.914	3,038,314	-0.02(-0.67%)
Sep 05, 2023	3.168	3.168	2.846	2.934	3,766,467	-0.28(-8.81%)

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.