Pitney Bowes Inc. NT 43 (PBI-PB)
NYSE: PBI-PB
· Real-Time Price · USD
18.86
-0.05 (-0.26%)
At close: Dec 26, 2024, 3:59 PM
PBI-PB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 19.02 | 19.02 | 18.62 | 18.99 | n/a | 0.42% | 28,776 |
| Dec 24, 2024 | 19.20 | 19.22 | 18.71 | 18.91 | n/a | -1.30% | 30,401 |
| Dec 23, 2024 | 19.15 | 19.41 | 19.10 | 19.16 | n/a | -1.14% | 16,841 |
| Dec 20, 2024 | 18.90 | 19.38 | 18.64 | 19.38 | n/a | 4.19% | 33,821 |
| Dec 19, 2024 | 18.47 | 18.76 | 18.47 | 18.60 | n/a | 0.70% | 42,186 |
| Dec 18, 2024 | 18.91 | 19.22 | 18.44 | 18.47 | n/a | -2.74% | 22,538 |
| Dec 17, 2024 | 19.02 | 19.14 | 18.91 | 18.99 | n/a | -0.58% | 22,075 |
| Dec 16, 2024 | 19.50 | 19.66 | 19.00 | 19.10 | n/a | -2.30% | 30,718 |
| Dec 13, 2024 | 19.71 | 19.71 | 18.75 | 19.55 | n/a | -0.61% | 36,298 |
| Dec 12, 2024 | 19.98 | 20.10 | 19.48 | 19.67 | n/a | -1.75% | 51,676 |
| Dec 11, 2024 | 20.18 | 20.24 | 20.02 | 20.02 | n/a | -0.69% | 12,126 |
| Dec 10, 2024 | 20.06 | 20.23 | 20.05 | 20.16 | n/a | -0.35% | 17,937 |
| Dec 9, 2024 | 20.22 | 20.26 | 20.00 | 20.23 | n/a | 0.50% | 22,499 |
| Dec 6, 2024 | 20.24 | 20.25 | 20.08 | 20.13 | n/a | -0.05% | 11,965 |
| Dec 5, 2024 | 20.00 | 20.19 | 20.00 | 20.14 | n/a | 0.25% | 11,097 |
| Dec 4, 2024 | 20.00 | 20.16 | 19.97 | 20.09 | n/a | 0.45% | 20,915 |
| Dec 3, 2024 | 20.16 | 20.43 | 19.80 | 20.00 | n/a | -0.74% | 34,371 |
| Dec 2, 2024 | 20.11 | 20.39 | 20.07 | 20.15 | n/a | 0.70% | 35,077 |
| Nov 29, 2024 | 20.56 | 20.56 | 20.01 | 20.01 | n/a | -2.68% | 137,365 |
| Nov 27, 2024 | 20.49 | 20.59 | 20.13 | 20.56 | n/a | -0.68% | 14,123 |