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 (%)
Feb 29, 2024	3.912	4.002	3.863	3.992	1,273,680	+0.17(+4.40%)
Feb 28, 2024	3.764	3.873	3.724	3.823	896,164	+0.02(+0.52%)
Feb 27, 2024	3.843	3.892	3.784	3.803	1,294,350	-0.02(-0.52%)
Feb 26, 2024	3.803	3.863	3.744	3.823	1,202,996	+0.05(+1.31%)
Feb 23, 2024	3.754	3.823	3.694	3.774	839,700	+0.02(+0.53%)
Feb 22, 2024	3.784	3.833	3.724	3.754	1,062,921	-0.03(-0.79%)
Feb 21, 2024	3.873	3.902	3.764	3.784	1,064,323	-0.12(-3.05%)
Feb 20, 2024	3.922	3.962	3.873	3.902	1,066,621	-0.09(-2.23%)
Feb 16, 2024	4.021	4.056	3.942	3.992	972,317	-0.07(-1.71%)
Feb 15, 2024	4.041	4.115	3.962	4.061	1,575,531	+0.08(+1.99%)
Feb 14, 2024	4.031	4.081	3.947	3.982	1,119,201	+0.05(+1.26%)
Feb 13, 2024	4.002	4.031	3.853	3.932	1,794,574	-0.22(-5.25%)
Feb 12, 2024	4.011	4.190	4.011	4.150	1,537,096	+0.13(+3.20%)
Feb 09, 2024	3.922	4.026	3.890	4.021	1,049,941	+0.14(+3.57%)
Feb 08, 2024	3.823	3.912	3.774	3.883	1,076,241	+0.03(+0.77%)
Feb 07, 2024	3.912	3.912	3.803	3.853	1,069,259	-0.04(-1.02%)
Feb 06, 2024	3.734	3.942	3.665	3.893	1,779,819	+0.19(+5.08%)
Feb 05, 2024	3.932	3.942	3.645	3.704	3,356,897	-0.32(-7.88%)
Feb 02, 2024	4.071	4.076	3.967	4.021	3,234,678	-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.