PBI - PITNEY BOWES INC /DE/
Close
7.23
-0.100 -1.383%
Share volume: 0
Last Updated: Fri 27 Dec 2024 03:30:10 PM CET
Office Supplies (except Paper) Manufacturing:
-1.36%
PREVIOUS CLOSE
CHG
CHG%
$7.33
-0.10
-1.36%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $7.29 | $7.29 | $7.37 | $7.37 | $7.18 | $7.18 | $7.36 | $7.36 | 802,267 | $802,266.00 |
| 12/23/2024 | $7.40 | $7.40 | $7.46 | $7.46 | $7.14 | $7.14 | $7.27 | $7.27 | 1,564,848 | $1,564,848.00 |
| 12/20/2024 | $6.97 | $6.97 | $7.44 | $7.44 | $6.95 | $6.95 | $7.23 | $7.23 | 6,310,855 | $6,020,424.00 |
| 12/19/2024 | $7.36 | $7.36 | $7.51 | $7.51 | $7.12 | $7.12 | $7.15 | $7.15 | 2,508,744 | $2,508,744.00 |
| 12/18/2024 | $7.70 | $7.70 | $7.79 | $7.79 | $7.16 | $7.16 | $7.26 | $7.26 | 2,843,300 | $2,843,300.00 |
| 12/17/2024 | $7.99 | $7.99 | $7.99 | $7.99 | $7.62 | $7.62 | $7.67 | $7.67 | 1,678,907 | $1,678,907.00 |
| 12/16/2024 | $7.67 | $7.67 | $8.01 | $8.01 | $7.66 | $7.66 | $7.95 | $7.95 | 2,064,344 | $2,064,344.00 |
| 12/13/2024 | $7.96 | $7.96 | $7.99 | $7.99 | $7.56 | $7.56 | $7.71 | $7.71 | 2,029,106 | $2,029,106.00 |