Indicators

Pitney Bowes (NY: PBI )

5.320 -0.140 (-2.56%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	3.950	4.040	3.900	4.030	1,261,550	+0.17(+4.40%)
Feb 28, 2024	3.800	3.910	3.760	3.860	887,630	+0.02(+0.52%)
Feb 27, 2024	3.880	3.930	3.820	3.840	1,282,023	-0.02(-0.52%)
Feb 26, 2024	3.840	3.900	3.780	3.860	1,191,539	+0.05(+1.31%)
Feb 23, 2024	3.790	3.860	3.730	3.810	831,703	+0.02(+0.53%)
Feb 22, 2024	3.820	3.870	3.760	3.790	1,052,798	-0.03(-0.79%)
Feb 21, 2024	3.910	3.940	3.800	3.820	1,054,187	-0.12(-3.05%)
Feb 20, 2024	3.960	4.000	3.910	3.940	1,056,463	-0.09(-2.23%)
Feb 16, 2024	4.060	4.095	3.980	4.030	963,057	-0.07(-1.71%)
Feb 15, 2024	4.080	4.155	4.000	4.100	1,560,526	+0.08(+1.99%)
Feb 14, 2024	4.070	4.120	3.985	4.020	1,108,542	+0.05(+1.26%)
Feb 13, 2024	4.040	4.070	3.890	3.970	1,777,483	-0.22(-5.25%)
Feb 12, 2024	4.050	4.230	4.050	4.190	1,522,457	+0.13(+3.20%)
Feb 09, 2024	3.960	4.065	3.928	4.060	1,039,942	+0.14(+3.57%)
Feb 08, 2024	3.860	3.950	3.810	3.920	1,065,992	+0.03(+0.77%)
Feb 07, 2024	3.950	3.950	3.840	3.890	1,059,076	-0.04(-1.02%)
Feb 06, 2024	3.770	3.980	3.700	3.930	1,762,869	+0.19(+5.08%)
Feb 05, 2024	3.970	3.980	3.680	3.740	3,324,927	-0.32(-7.88%)
Feb 02, 2024	4.110	4.115	4.005	4.060	3,203,872	-0.09(-2.17%)

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.