Indicators

Pitney Bowes (NY: PBI )

5.240 -0.060 (-1.13%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	5.081	5.405		5.396	2,765,065	+0.26(+5.12%)
Jan 28, 2022	5.037	5.133	4.906	5.133	2,141,594	+0.05(+1.03%)
Jan 27, 2022	5.116	5.265	5.033	5.081	1,607,476	+0.00(+0.00%)
Jan 26, 2022	5.326	5.379	5.055	5.081	2,775,040	-0.13(-2.52%)
Jan 25, 2022	5.098	5.309	4.989	5.212	2,963,785	-0.03(-0.50%)
Jan 24, 2022	4.958	5.274	4.871	5.239	3,055,546	+0.18(+3.46%)
Jan 21, 2022	5.230	5.370	5.046	5.063	4,005,613	-0.22(-4.15%)
Jan 20, 2022	5.493	5.606	5.265	5.282	2,509,829	-0.22(-3.98%)
Jan 19, 2022	5.598	5.681	5.484	5.501	1,454,246	-0.08(-1.41%)
Jan 18, 2022	5.712	5.747	5.554	5.580	1,816,240	-0.20(-3.48%)
Jan 14, 2022				5.782	0	-0.02(-0.30%)
Jan 13, 2022	5.817	5.904	5.755	5.799	1,438,053	+0.05(+0.91%)
Jan 12, 2022	5.839	5.926	5.729	5.747	1,681,666	-0.07(-1.20%)
Jan 11, 2022	5.676	5.860	5.620	5.817	1,092,454	+0.15(+2.63%)
Jan 10, 2022	5.790	5.804	5.580	5.668	1,722,777	-0.15(-2.56%)
Jan 07, 2022	5.703	5.847	5.694	5.817	1,638,781	+0.08(+1.37%)
Jan 06, 2022	5.852	5.887	5.650	5.738	1,945,599	-0.06(-1.06%)
Jan 05, 2022	5.961	6.049	5.782	5.799	1,226,101	-0.15(-2.50%)
Jan 04, 2022	6.036	6.058	5.891	5.948	1,399,971	+0.04(+0.59%)

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.