Indicators

Pitney Bowes (NY: PBI )

5.420 +0.080 (+1.50%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	2.108	2.133	1.982	1.991	2,170,103	-0.15(-7.06%)
May 28, 2020	2.318	2.322	2.125	2.142	1,643,274	-0.13(-5.90%)
May 27, 2020	2.201	2.301	2.133	2.276	2,547,072	+0.14(+6.69%)
May 26, 2020	2.058	2.184	2.041	2.133	2,393,061	+0.17(+8.55%)
May 22, 2020	2.033	2.066	1.907	1.965	1,767,086	-0.10(-4.88%)
May 21, 2020	1.999	2.075	1.919	2.066	2,328,166	+0.07(+3.36%)
May 20, 2020	1.941	2.032	1.933	1.999	2,653,704	+0.11(+5.65%)
May 19, 2020	1.933	1.966	1.843	1.892	1,570,431	-0.04(-2.13%)
May 18, 2020	1.851	2.011	1.818	1.933	3,699,064	+0.20(+11.37%)
May 15, 2020	1.777	1.843	1.728	1.736	2,190,166	-0.04(-2.31%)
May 14, 2020	1.744	1.826	1.662	1.777	2,682,238	-0.03(-1.82%)
May 13, 2020	1.900	1.925	1.769	1.810	2,314,174	-0.06(-3.08%)
May 12, 2020	2.057	2.114	1.859	1.867	2,581,406	-0.22(-10.63%)
May 11, 2020	2.073	2.122	1.966	2.089	1,906,155	+0.00(+0.00%)
May 08, 2020	1.999	2.114	1.933	2.089	3,181,982	+0.12(+5.83%)
May 07, 2020	1.933	2.032	1.921	1.974	2,806,693	+0.03(+1.70%)
May 06, 2020	2.089	2.089	1.859	1.941	4,335,247	-0.10(-4.84%)
May 05, 2020	2.493	2.493	2.032	2.040	5,748,110	-0.39(-16.22%)
May 04, 2020	2.550	2.624	2.141	2.435	8,821,894	-0.39(-13.95%)

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.