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 (%)
Nov 30, 2020	5.050	5.153	4.854	4.871	3,143,163	-0.26(-5.00%)
Nov 27, 2020	5.093	5.240	5.080	5.127	972,372	+0.00(+0.00%)
Nov 25, 2020	5.136	5.281	5.025	5.127	1,855,804	-0.01(-0.17%)
Nov 24, 2020	4.956	5.255	4.905	5.136	3,624,375	+0.32(+6.56%)
Nov 23, 2020	4.948	5.007	4.815	4.819	2,665,858	-0.06(-1.23%)
Nov 20, 2020	4.948	4.990	4.760	4.879	3,420,212	-0.11(-2.23%)
Nov 19, 2020	4.999	5.033	4.948	4.990	1,393,745	+0.00(+0.00%)
Nov 18, 2020	5.136	5.153	4.990	4.990	1,582,313	-0.11(-2.18%)
Nov 17, 2020	5.127	5.178	4.969	5.101	2,425,892	-0.07(-1.32%)
Nov 16, 2020	5.119	5.230	5.033	5.170	2,310,758	+0.21(+4.13%)
Nov 13, 2020	4.922	5.049	4.922	4.965	1,702,514	+0.07(+1.38%)
Nov 12, 2020	4.999	5.058	4.855	4.897	1,770,027	-0.19(-3.67%)
Nov 11, 2020	5.295	5.337	4.990	5.083	1,785,062	-0.17(-3.23%)
Nov 10, 2020	5.151	5.380	5.032	5.253	2,400,360	+0.19(+3.85%)
Nov 09, 2020	5.016	5.312	4.914	5.058	2,992,848	+0.25(+5.29%)
Nov 06, 2020	4.939	5.049	4.592	4.804	2,834,219	-0.14(-2.74%)
Nov 05, 2020	4.600	5.024	4.600	4.939	3,979,419	+0.42(+9.18%)
Nov 04, 2020	4.524	4.668	4.397	4.524	2,674,003	-0.14(-2.91%)
Nov 03, 2020	4.422	4.778	4.329	4.660	3,404,497	+0.30(+7.00%)

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.