NYSE - Delayed Quote • USD
Pitney Bowes Inc. (PBI)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:22 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 4.0100 | 4.1000 | 3.9800 | 3.9900 | 3.9900 | 1,016,000 |
| Apr 18, 2024 | 3.9500 | 4.1300 | 3.9400 | 4.0300 | 4.0300 | 1,384,900 |
| Apr 17, 2024 | 4.0500 | 4.1100 | 3.9200 | 3.9300 | 3.9300 | 811,500 |
| Apr 16, 2024 | 4.0200 | 4.0800 | 3.9600 | 3.9900 | 3.9900 | 860,500 |
| Apr 15, 2024 | 4.0700 | 4.1600 | 3.9900 | 4.0700 | 4.0700 | 1,516,600 |
| Apr 12, 2024 | 4.0500 | 4.1000 | 3.9700 | 4.0700 | 4.0700 | 1,371,700 |
| Apr 11, 2024 | 4.1400 | 4.1700 | 4.0100 | 4.1100 | 4.1100 | 1,097,800 |
| Apr 10, 2024 | 4.1900 | 4.2600 | 4.0000 | 4.1200 | 4.1200 | 1,796,600 |
| Apr 9, 2024 | 4.0500 | 4.3300 | 3.9500 | 4.3200 | 4.3200 | 2,908,400 |
| Apr 8, 2024 | 4.0200 | 4.0700 | 3.9000 | 3.9200 | 3.9200 | 1,647,000 |
| Apr 5, 2024 | 4.1300 | 4.1700 | 3.9800 | 3.9800 | 3.9800 | 1,472,900 |
| Apr 4, 2024 | 4.3000 | 4.3700 | 4.1600 | 4.1700 | 4.1700 | 735,600 |
| Apr 3, 2024 | 4.1900 | 4.2900 | 4.1800 | 4.2500 | 4.2500 | 624,900 |
| Apr 2, 2024 | 4.2000 | 4.2400 | 4.1000 | 4.2300 | 4.2300 | 1,141,700 |
| Apr 1, 2024 | 4.3400 | 4.3400 | 4.1700 | 4.2300 | 4.2300 | 1,321,400 |
| Mar 28, 2024 | 4.3800 | 4.4500 | 4.3200 | 4.3300 | 4.3300 | 937,800 |
| Mar 27, 2024 | 4.2800 | 4.4000 | 4.2700 | 4.3800 | 4.3800 | 914,000 |
| Mar 26, 2024 | 4.3500 | 4.3900 | 4.2300 | 4.2400 | 4.2400 | 974,900 |
| Mar 25, 2024 | 4.2800 | 4.3400 | 4.2700 | 4.2800 | 4.2800 | 719,100 |
| Mar 22, 2024 | 4.4200 | 4.4300 | 4.2100 | 4.2500 | 4.2500 | 1,058,200 |
| Mar 21, 2024 | 4.2300 | 4.4300 | 4.2100 | 4.4000 | 4.4000 | 1,587,700 |
| Mar 20, 2024 | 4.0400 | 4.2600 | 4.0200 | 4.2300 | 4.2300 | 1,608,500 |
| Mar 19, 2024 | 3.9800 | 4.1200 | 3.9500 | 4.0700 | 4.0700 | 1,893,800 |
| Mar 18, 2024 | 4.1000 | 4.1800 | 4.0300 | 4.0400 | 4.0400 | 1,067,400 |
| Mar 15, 2024 | 4.0200 | 4.1700 | 4.0200 | 4.1100 | 4.1100 | 2,551,100 |
| Mar 14, 2024 | 4.1200 | 4.1600 | 3.9300 | 4.0600 | 4.0600 | 1,993,400 |
| Mar 13, 2024 | 4.0500 | 4.2300 | 4.0500 | 4.1600 | 4.1600 | 1,548,200 |
| Mar 12, 2024 | 4.0800 | 4.1300 | 4.0400 | 4.0700 | 4.0700 | 1,091,000 |
| Mar 11, 2024 | 4.1100 | 4.1300 | 3.9800 | 4.1000 | 4.1000 | 1,152,100 |
| Mar 8, 2024 | 4.1500 | 4.2300 | 4.1200 | 4.1300 | 4.1300 | 1,067,300 |
| Mar 7, 2024 | 4.1300 | 4.1900 | 4.0600 | 4.0800 | 4.0800 | 1,103,200 |
| Mar 6, 2024 | 4.1700 | 4.2600 | 4.0900 | 4.1000 | 4.1000 | 1,360,800 |
| Mar 5, 2024 | 4.0700 | 4.2400 | 4.0500 | 4.1200 | 4.1200 | 1,140,300 |
| Mar 4, 2024 | 4.1700 | 4.2100 | 4.1200 | 4.1200 | 4.1200 | 1,025,600 |
| Mar 1, 2024 | 4.0400 | 4.1800 | 3.9700 | 4.1700 | 4.1700 | 1,126,200 |
| Feb 29, 2024 | 3.9500 | 4.0400 | 3.9000 | 4.0300 | 4.0300 | 1,264,500 |
| Feb 28, 2024 | 3.8000 | 3.9100 | 3.7600 | 3.8600 | 3.8600 | 888,800 |
| Feb 27, 2024 | 3.8800 | 3.9300 | 3.8200 | 3.8400 | 3.8400 | 1,282,000 |
| Feb 26, 2024 | 3.8400 | 3.9000 | 3.7800 | 3.8600 | 3.8600 | 1,191,500 |
| Feb 23, 2024 | 3.7900 | 3.8600 | 3.7300 | 3.8100 | 3.8100 | 831,700 |
| Feb 22, 2024 | 3.8200 | 3.8700 | 3.7600 | 3.7900 | 3.7900 | 1,052,800 |
| Feb 21, 2024 | 3.9100 | 3.9400 | 3.8000 | 3.8200 | 3.8200 | 1,054,300 |
| Feb 20, 2024 | 3.9600 | 4.0000 | 3.9100 | 3.9400 | 3.9400 | 1,056,500 |
| Feb 16, 2024 | 4.0600 | 4.1000 | 3.9800 | 4.0300 | 4.0300 | 959,600 |
| Feb 15, 2024 | 4.0800 | 4.1600 | 4.0000 | 4.1000 | 4.1000 | 1,560,500 |
| Feb 14, 2024 | 4.0700 | 4.1200 | 3.9900 | 4.0200 | 4.0200 | 1,108,500 |
| Feb 13, 2024 | 4.0400 | 4.0700 | 3.8900 | 3.9700 | 3.9700 | 1,777,500 |
| Feb 12, 2024 | 4.0500 | 4.2300 | 4.0500 | 4.1900 | 4.1900 | 1,522,500 |
| Feb 9, 2024 | 3.9600 | 4.0700 | 3.9300 | 4.0600 | 4.0600 | 1,039,900 |
| Feb 8, 2024 | 0.0500 Dividend | |||||
| Feb 8, 2024 | 3.8600 | 3.9500 | 3.8100 | 3.9200 | 3.9200 | 1,066,000 |
| Feb 7, 2024 | 3.9500 | 3.9500 | 3.8400 | 3.8900 | 3.8400 | 1,059,100 |
| Feb 6, 2024 | 3.7700 | 3.9800 | 3.7000 | 3.9300 | 3.8795 | 1,762,900 |
| Feb 5, 2024 | 3.9700 | 3.9800 | 3.6800 | 3.7400 | 3.6919 | 3,326,200 |
| Feb 2, 2024 | 4.1200 | 4.1200 | 4.0100 | 4.0600 | 4.0078 | 3,203,900 |
| Feb 1, 2024 | 4.4300 | 4.5300 | 3.8400 | 4.1500 | 4.0967 | 4,627,800 |
| Jan 31, 2024 | 4.3500 | 4.4000 | 4.1100 | 4.1100 | 4.0572 | 2,623,700 |
| Jan 30, 2024 | 4.3300 | 4.3700 | 4.2600 | 4.3000 | 4.2447 | 1,141,700 |
| Jan 29, 2024 | 4.3800 | 4.4000 | 4.2900 | 4.3800 | 4.3237 | 1,043,900 |
| Jan 26, 2024 | 4.4100 | 4.4400 | 4.3500 | 4.4000 | 4.3434 | 1,117,200 |
| Jan 25, 2024 | 4.3500 | 4.4300 | 4.2900 | 4.3600 | 4.3040 | 1,675,700 |
| Jan 24, 2024 | 4.4000 | 4.4100 | 4.2500 | 4.2800 | 4.2250 | 1,265,400 |
| Jan 23, 2024 | 4.4400 | 4.4400 | 4.2600 | 4.3300 | 4.2743 | 1,060,800 |
| Jan 22, 2024 | 4.2400 | 4.4000 | 4.2000 | 4.3800 | 4.3237 | 3,790,500 |
| Jan 19, 2024 | 4.1700 | 4.1900 | 4.0800 | 4.1800 | 4.1263 | 777,400 |
| Jan 18, 2024 | 4.1500 | 4.1900 | 4.0400 | 4.1500 | 4.0967 | 1,070,800 |
| Jan 17, 2024 | 4.0800 | 4.1200 | 4.0200 | 4.1200 | 4.0670 | 1,559,600 |
| Jan 16, 2024 | 4.1400 | 4.2000 | 4.0800 | 4.1100 | 4.0572 | 1,209,100 |
| Jan 12, 2024 | 4.2800 | 4.3700 | 4.1300 | 4.1700 | 4.1164 | 1,333,000 |
| Jan 11, 2024 | 4.2500 | 4.2700 | 4.1400 | 4.2400 | 4.1855 | 1,395,100 |
| Jan 10, 2024 | 4.2500 | 4.3000 | 4.2000 | 4.2500 | 4.1954 | 1,577,500 |
| Jan 9, 2024 | 4.1600 | 4.2900 | 4.1300 | 4.2600 | 4.2052 | 1,860,800 |
| Jan 8, 2024 | 4.2000 | 4.2600 | 4.2000 | 4.2000 | 4.1460 | 1,297,400 |
| Jan 5, 2024 | 4.1300 | 4.2500 | 4.1300 | 4.2300 | 4.1756 | 1,787,400 |
| Jan 4, 2024 | 4.2100 | 4.2500 | 4.1400 | 4.2000 | 4.1460 | 1,400,400 |
| Jan 3, 2024 | 4.2200 | 4.2800 | 4.1300 | 4.1500 | 4.0967 | 1,786,300 |
| Jan 2, 2024 | 4.4100 | 4.4300 | 4.3000 | 4.3500 | 4.2941 | 1,235,500 |
| Dec 29, 2023 | 4.3600 | 4.4500 | 4.3400 | 4.4000 | 4.3434 | 1,083,600 |
| Dec 28, 2023 | 4.2700 | 4.4100 | 4.2400 | 4.3600 | 4.3040 | 1,143,500 |
| Dec 27, 2023 | 4.2900 | 4.3400 | 4.2300 | 4.3000 | 4.2447 | 920,300 |
| Dec 26, 2023 | 4.2800 | 4.3200 | 4.2300 | 4.3100 | 4.2546 | 622,900 |
| Dec 22, 2023 | 4.1200 | 4.3400 | 4.0800 | 4.2800 | 4.2250 | 1,401,900 |
| Dec 21, 2023 | 4.0600 | 4.1400 | 4.0000 | 4.0900 | 4.0374 | 1,027,400 |
| Dec 20, 2023 | 4.1100 | 4.2500 | 3.9700 | 3.9700 | 3.9190 | 1,986,700 |
| Dec 19, 2023 | 4.1600 | 4.2500 | 4.1200 | 4.1400 | 4.0868 | 1,530,400 |
| Dec 18, 2023 | 4.1700 | 4.2000 | 4.0700 | 4.0700 | 4.0177 | 1,016,000 |
| Dec 15, 2023 | 4.5100 | 4.5100 | 4.1100 | 4.1600 | 4.1065 | 4,297,700 |
| Dec 14, 2023 | 4.4000 | 4.5800 | 4.4000 | 4.4400 | 4.3829 | 1,513,600 |
| Dec 13, 2023 | 4.0900 | 4.3900 | 4.0100 | 4.3200 | 4.2645 | 1,920,500 |
| Dec 12, 2023 | 4.1500 | 4.1600 | 4.0600 | 4.1000 | 4.0473 | 973,000 |
| Dec 11, 2023 | 4.1500 | 4.1900 | 4.1100 | 4.1300 | 4.0769 | 826,800 |
| Dec 8, 2023 | 4.2000 | 4.2100 | 4.0400 | 4.1900 | 4.1361 | 929,400 |
| Dec 7, 2023 | 4.1600 | 4.2500 | 4.1400 | 4.2000 | 4.1460 | 671,800 |
| Dec 6, 2023 | 4.1300 | 4.2500 | 4.1300 | 4.1600 | 4.1065 | 1,049,400 |
| Dec 5, 2023 | 4.2400 | 4.2500 | 4.0400 | 4.1600 | 4.1065 | 1,149,000 |
| Dec 4, 2023 | 4.2500 | 4.3600 | 4.2200 | 4.3000 | 4.2447 | 1,398,100 |
| Dec 1, 2023 | 4.0500 | 4.3100 | 3.9900 | 4.3000 | 4.2447 | 1,217,100 |
| Nov 30, 2023 | 4.1700 | 4.1800 | 3.9900 | 4.0400 | 3.9881 | 1,515,500 |
| Nov 29, 2023 | 4.0900 | 4.1600 | 4.0200 | 4.1300 | 4.0769 | 1,345,700 |
| Nov 28, 2023 | 4.0400 | 4.1000 | 3.9200 | 4.0300 | 3.9782 | 1,293,200 |
| Nov 27, 2023 | 3.9100 | 4.0600 | 3.8400 | 4.0400 | 3.9881 | 1,186,700 |
| Nov 24, 2023 | 3.9600 | 4.0000 | 3.9100 | 3.9400 | 3.8894 | 221,800 |
| Nov 22, 2023 | 3.9200 | 3.9700 | 3.8800 | 3.9400 | 3.8894 | 634,100 |
| Nov 21, 2023 | 3.9200 | 3.9400 | 3.8500 | 3.8800 | 3.8301 | 604,600 |
| Nov 20, 2023 | 3.9500 | 4.0100 | 3.8700 | 3.9800 | 3.9288 | 634,000 |
| Nov 17, 2023 | 3.9100 | 4.0100 | 3.8900 | 3.9200 | 3.8696 | 1,521,200 |
| Nov 16, 2023 | 4.0200 | 4.0200 | 3.8300 | 3.9100 | 3.8597 | 921,900 |
| Nov 15, 2023 | 4.1300 | 4.2200 | 3.9600 | 4.0000 | 3.9486 | 1,278,700 |
| Nov 14, 2023 | 0.0500 Dividend | |||||
| Nov 14, 2023 | 3.9700 | 4.2300 | 3.9700 | 4.1300 | 4.0769 | 1,959,600 |
| Nov 13, 2023 | 3.9900 | 4.0300 | 3.8800 | 3.9200 | 3.8203 | 736,100 |
| Nov 10, 2023 | 3.9800 | 4.1200 | 3.8800 | 4.0300 | 3.9275 | 1,109,000 |
| Nov 9, 2023 | 4.1000 | 4.1400 | 3.9100 | 3.9700 | 3.8690 | 1,062,700 |
| Nov 8, 2023 | 3.9300 | 4.0700 | 3.8600 | 4.0600 | 3.9567 | 1,384,800 |
| Nov 7, 2023 | 3.9800 | 3.9800 | 3.8300 | 3.9000 | 3.8008 | 968,700 |
| Nov 6, 2023 | 4.1100 | 4.2000 | 3.8400 | 3.9700 | 3.8690 | 1,803,100 |
| Nov 3, 2023 | 3.9800 | 4.3600 | 3.9500 | 4.1100 | 4.0054 | 2,891,500 |
| Nov 2, 2023 | 3.6000 | 4.0100 | 3.6000 | 3.9800 | 3.8787 | 5,496,200 |
| Nov 1, 2023 | 3.2200 | 3.2900 | 3.1500 | 3.1700 | 3.0893 | 1,033,800 |
| Oct 31, 2023 | 3.1400 | 3.2300 | 3.0500 | 3.2300 | 3.1478 | 873,000 |
| Oct 30, 2023 | 3.1100 | 3.1900 | 3.0500 | 3.1400 | 3.0601 | 1,402,300 |
| Oct 27, 2023 | 3.2600 | 3.2800 | 3.0300 | 3.0600 | 2.9821 | 1,113,900 |
| Oct 26, 2023 | 3.2000 | 3.3000 | 3.1700 | 3.2600 | 3.1771 | 766,400 |
| Oct 25, 2023 | 3.2500 | 3.2800 | 3.1400 | 3.2000 | 3.1186 | 754,000 |
| Oct 24, 2023 | 3.3200 | 3.3600 | 3.2600 | 3.2600 | 3.1771 | 947,200 |
| Oct 23, 2023 | 3.3800 | 3.4300 | 3.2900 | 3.3000 | 3.2160 | 976,600 |
| Oct 20, 2023 | 3.4600 | 3.4900 | 3.3900 | 3.4000 | 3.3135 | 971,400 |
| Oct 19, 2023 | 3.5700 | 3.6000 | 3.4800 | 3.4800 | 3.3915 | 1,075,500 |
| Oct 18, 2023 | 3.7300 | 3.7300 | 3.5900 | 3.6000 | 3.5084 | 1,108,500 |
| Oct 17, 2023 | 3.6000 | 3.8100 | 3.5800 | 3.7700 | 3.6741 | 855,800 |
| Oct 16, 2023 | 3.6400 | 3.7100 | 3.6000 | 3.6200 | 3.5279 | 755,200 |
| Oct 13, 2023 | 3.6800 | 3.6900 | 3.5700 | 3.6200 | 3.5279 | 1,212,800 |
| Oct 12, 2023 | 3.7900 | 3.7900 | 3.6200 | 3.6500 | 3.5571 | 1,741,100 |
| Oct 11, 2023 | 3.7200 | 3.7800 | 3.6800 | 3.7700 | 3.6741 | 972,800 |
| Oct 10, 2023 | 3.6900 | 3.8200 | 3.6500 | 3.7200 | 3.6253 | 1,035,700 |
| Oct 9, 2023 | 3.6100 | 3.7200 | 3.5500 | 3.6600 | 3.5669 | 1,088,600 |
| Oct 6, 2023 | 3.7500 | 3.7600 | 3.5300 | 3.6500 | 3.5571 | 1,946,200 |
| Oct 5, 2023 | 3.4600 | 3.7400 | 3.4100 | 3.7300 | 3.6351 | 2,250,800 |
| Oct 4, 2023 | 3.8200 | 3.8600 | 3.3900 | 3.4600 | 3.3720 | 2,634,600 |
| Oct 3, 2023 | 3.4500 | 3.8300 | 3.4500 | 3.7700 | 3.6741 | 3,744,500 |
| Oct 2, 2023 | 3.3500 | 3.5200 | 3.2700 | 3.4900 | 3.4012 | 3,900,600 |
| Sep 29, 2023 | 3.0400 | 3.1100 | 3.0100 | 3.0200 | 2.9432 | 1,005,300 |
| Sep 28, 2023 | 2.9500 | 3.0300 | 2.9400 | 3.0100 | 2.9334 | 1,112,200 |
| Sep 27, 2023 | 2.9300 | 2.9900 | 2.8700 | 2.9500 | 2.8749 | 1,070,400 |
| Sep 26, 2023 | 2.9700 | 3.0100 | 2.8900 | 2.8900 | 2.8165 | 1,468,300 |
| Sep 25, 2023 | 3.0300 | 3.0800 | 2.9900 | 3.0000 | 2.9237 | 711,800 |
| Sep 22, 2023 | 3.2400 | 3.2600 | 3.0500 | 3.0500 | 2.9724 | 805,100 |
| Sep 21, 2023 | 3.2400 | 3.2900 | 3.1800 | 3.1900 | 3.1088 | 1,292,500 |
| Sep 20, 2023 | 3.2000 | 3.3500 | 3.1900 | 3.3000 | 3.2160 | 1,192,700 |
| Sep 19, 2023 | 3.1400 | 3.2100 | 3.1400 | 3.1600 | 3.0796 | 752,500 |
| Sep 18, 2023 | 3.3000 | 3.3000 | 3.1400 | 3.1400 | 3.0601 | 967,800 |
| Sep 15, 2023 | 3.2800 | 3.4100 | 3.2700 | 3.2900 | 3.2063 | 6,430,000 |
| Sep 14, 2023 | 3.0400 | 3.3000 | 3.0400 | 3.2900 | 3.2063 | 2,161,500 |
| Sep 13, 2023 | 2.8900 | 3.0300 | 2.8900 | 3.0300 | 2.9529 | 1,856,000 |
| Sep 12, 2023 | 2.8400 | 2.9200 | 2.8200 | 2.9000 | 2.8262 | 1,496,300 |
| Sep 11, 2023 | 2.8900 | 2.9300 | 2.8100 | 2.8500 | 2.7775 | 1,830,400 |
| Sep 8, 2023 | 2.9200 | 2.9400 | 2.8000 | 2.8800 | 2.8067 | 2,623,000 |
| Sep 7, 2023 | 2.9600 | 2.9900 | 2.8600 | 2.9200 | 2.8457 | 2,904,600 |
| Sep 6, 2023 | 3.0200 | 3.1400 | 2.9700 | 2.9800 | 2.9042 | 2,972,200 |
| Sep 5, 2023 | 3.2400 | 3.2400 | 2.9100 | 3.0000 | 2.9237 | 3,683,000 |
| Sep 1, 2023 | 3.3000 | 3.3400 | 3.2700 | 3.2900 | 3.2063 | 1,335,500 |
| Aug 31, 2023 | 3.4700 | 3.4900 | 3.2800 | 3.2900 | 3.2063 | 1,827,300 |
| Aug 30, 2023 | 3.4400 | 3.4900 | 3.4100 | 3.4800 | 3.3915 | 779,500 |
| Aug 29, 2023 | 3.4400 | 3.4900 | 3.4100 | 3.4600 | 3.3720 | 678,200 |
| Aug 28, 2023 | 3.4000 | 3.5000 | 3.4000 | 3.4500 | 3.3622 | 641,000 |
| Aug 25, 2023 | 3.5100 | 3.5500 | 3.3700 | 3.3800 | 3.2940 | 466,000 |
| Aug 24, 2023 | 3.5100 | 3.5800 | 3.4800 | 3.4900 | 3.4012 | 719,800 |
| Aug 23, 2023 | 3.5100 | 3.5700 | 3.4700 | 3.5400 | 3.4499 | 755,800 |
| Aug 22, 2023 | 3.4900 | 3.5400 | 3.4500 | 3.4900 | 3.4012 | 736,200 |
| Aug 21, 2023 | 0.0500 Dividend | |||||
| Aug 21, 2023 | 3.5300 | 3.5600 | 3.4500 | 3.5000 | 3.4109 | 1,066,400 |
| Aug 18, 2023 | 3.4600 | 3.5900 | 3.4500 | 3.5800 | 3.4402 | 871,500 |
| Aug 17, 2023 | 3.4600 | 3.5400 | 3.4600 | 3.5000 | 3.3633 | 688,200 |
| Aug 16, 2023 | 3.5700 | 3.5700 | 3.4500 | 3.4600 | 3.3249 | 550,400 |
| Aug 15, 2023 | 3.5700 | 3.5900 | 3.5100 | 3.5400 | 3.4017 | 583,400 |
| Aug 14, 2023 | 3.4600 | 3.6000 | 3.4100 | 3.6000 | 3.4594 | 1,099,000 |
| Aug 11, 2023 | 3.4700 | 3.5200 | 3.4400 | 3.5000 | 3.3633 | 893,700 |
| Aug 10, 2023 | 3.5100 | 3.5900 | 3.4500 | 3.4800 | 3.3441 | 860,200 |
| Aug 9, 2023 | 3.4400 | 3.5200 | 3.3900 | 3.5100 | 3.3729 | 917,600 |
| Aug 8, 2023 | 3.3600 | 3.4600 | 3.3000 | 3.4600 | 3.3249 | 1,301,600 |
| Aug 7, 2023 | 3.4700 | 3.4700 | 3.3300 | 3.4100 | 3.2768 | 1,426,700 |
| Aug 4, 2023 | 3.4500 | 3.5000 | 3.4000 | 3.4500 | 3.3153 | 883,400 |
| Aug 3, 2023 | 3.4700 | 3.7000 | 3.2900 | 3.4200 | 3.2864 | 2,378,100 |
| Aug 2, 2023 | 3.8100 | 3.8700 | 3.7900 | 3.8000 | 3.6516 | 1,617,900 |
| Aug 1, 2023 | 3.9300 | 3.9300 | 3.8000 | 3.8400 | 3.6900 | 952,800 |
| Jul 31, 2023 | 3.8800 | 3.9500 | 3.8700 | 3.9400 | 3.7861 | 924,600 |
| Jul 28, 2023 | 3.9100 | 3.9700 | 3.8700 | 3.8900 | 3.7381 | 640,600 |
| Jul 27, 2023 | 3.9200 | 3.9600 | 3.8300 | 3.8600 | 3.7092 | 1,052,200 |
| Jul 26, 2023 | 3.8400 | 3.9000 | 3.8100 | 3.8900 | 3.7381 | 949,700 |
| Jul 25, 2023 | 3.7900 | 3.8700 | 3.7800 | 3.8600 | 3.7092 | 1,048,300 |
| Jul 24, 2023 | 3.7300 | 3.8400 | 3.7300 | 3.8300 | 3.6804 | 646,200 |
| Jul 21, 2023 | 3.8000 | 3.8000 | 3.7000 | 3.7200 | 3.5747 | 707,200 |
| Jul 20, 2023 | 3.8000 | 3.8300 | 3.7300 | 3.7500 | 3.6035 | 812,500 |
| Jul 19, 2023 | 3.6900 | 3.8200 | 3.6800 | 3.8200 | 3.6708 | 1,228,600 |
| Jul 18, 2023 | 3.6300 | 3.7500 | 3.6300 | 3.7000 | 3.5555 | 746,100 |
| Jul 17, 2023 | 3.5700 | 3.6700 | 3.5700 | 3.6400 | 3.4978 | 559,500 |
| Jul 14, 2023 | 3.6800 | 3.6800 | 3.5300 | 3.5800 | 3.4402 | 586,100 |
| Jul 13, 2023 | 3.7000 | 3.7500 | 3.6400 | 3.6900 | 3.5459 | 760,200 |
| Jul 12, 2023 | 3.6600 | 3.7500 | 3.6300 | 3.7200 | 3.5747 | 2,014,900 |
| Jul 11, 2023 | 3.5900 | 3.6700 | 3.5700 | 3.6300 | 3.4882 | 541,300 |
| Jul 10, 2023 | 3.5000 | 3.6400 | 3.4900 | 3.5600 | 3.4210 | 566,300 |
| Jul 7, 2023 | 3.3700 | 3.5700 | 3.3700 | 3.5400 | 3.4017 | 1,747,700 |
| Jul 6, 2023 | 3.3700 | 3.4000 | 3.3300 | 3.3800 | 3.2480 | 730,600 |
| Jul 5, 2023 | 3.5500 | 3.5500 | 3.3900 | 3.4200 | 3.2864 | 888,700 |
| Jul 3, 2023 | 3.5000 | 3.5800 | 3.5000 | 3.5600 | 3.4210 | 447,500 |
| Jun 30, 2023 | 3.5500 | 3.5900 | 3.4900 | 3.5400 | 3.4017 | 837,100 |
| Jun 29, 2023 | 3.4100 | 3.5400 | 3.4000 | 3.5200 | 3.3825 | 636,500 |
| Jun 28, 2023 | 3.4800 | 3.4900 | 3.3900 | 3.4100 | 3.2768 | 998,500 |
| Jun 27, 2023 | 3.3500 | 3.4900 | 3.3100 | 3.4600 | 3.3249 | 564,400 |
| Jun 26, 2023 | 3.2700 | 3.3800 | 3.2700 | 3.3400 | 3.2096 | 682,300 |
| Jun 23, 2023 | 3.3800 | 3.4000 | 3.2800 | 3.2900 | 3.1615 | 1,458,600 |
| Jun 22, 2023 | 3.5000 | 3.5000 | 3.3700 | 3.4000 | 3.2672 | 949,800 |
| Jun 21, 2023 | 3.5800 | 3.5900 | 3.5000 | 3.5100 | 3.3729 | 802,000 |
| Jun 20, 2023 | 3.6100 | 3.6400 | 3.5500 | 3.6100 | 3.4690 | 990,000 |
| Jun 16, 2023 | 3.7000 | 3.7000 | 3.5600 | 3.6400 | 3.4978 | 1,950,100 |
| Jun 15, 2023 | 3.6200 | 3.6800 | 3.6000 | 3.6500 | 3.5074 | 1,188,000 |
| Jun 14, 2023 | 3.7300 | 3.8000 | 3.6300 | 3.6500 | 3.5074 | 1,237,700 |
| Jun 13, 2023 | 3.6400 | 3.7600 | 3.6400 | 3.7400 | 3.5939 | 1,293,100 |
| Jun 12, 2023 | 3.6000 | 3.6600 | 3.5600 | 3.6100 | 3.4690 | 1,127,000 |
| Jun 9, 2023 | 3.7000 | 3.7200 | 3.5700 | 3.6000 | 3.4594 | 1,033,700 |
| Jun 8, 2023 | 3.7700 | 3.7900 | 3.6200 | 3.7000 | 3.5555 | 1,512,600 |
| Jun 7, 2023 | 3.5200 | 3.8100 | 3.5200 | 3.7700 | 3.6228 | 1,679,900 |
| Jun 6, 2023 | 3.3000 | 3.5200 | 3.2900 | 3.4900 | 3.3537 | 1,361,400 |
| Jun 5, 2023 | 3.4700 | 3.4800 | 3.3400 | 3.3400 | 3.2096 | 1,184,500 |
| Jun 2, 2023 | 3.4400 | 3.5600 | 3.4100 | 3.4800 | 3.3441 | 1,469,200 |
| Jun 1, 2023 | 3.3200 | 3.4300 | 3.2800 | 3.3700 | 3.2384 | 1,950,300 |
| May 31, 2023 | 3.3800 | 3.4100 | 3.2800 | 3.3200 | 3.1903 | 2,647,400 |
| May 30, 2023 | 3.3400 | 3.3700 | 3.2700 | 3.3600 | 3.2288 | 1,064,900 |
| May 26, 2023 | 3.2300 | 3.3800 | 3.2300 | 3.3100 | 3.1807 | 1,129,200 |
| May 25, 2023 | 3.3100 | 3.3200 | 3.2000 | 3.2500 | 3.1231 | 1,168,900 |
| May 24, 2023 | 3.3100 | 3.3300 | 3.2300 | 3.2900 | 3.1615 | 1,104,300 |
| May 23, 2023 | 3.2300 | 3.3900 | 3.2200 | 3.3500 | 3.2192 | 1,498,300 |
| May 22, 2023 | 0.0500 Dividend | |||||
| May 22, 2023 | 3.2100 | 3.2800 | 3.1800 | 3.2200 | 3.0942 | 889,500 |
| May 19, 2023 | 3.3100 | 3.3500 | 3.2300 | 3.2500 | 3.0750 | 1,122,000 |
| May 18, 2023 | 3.1800 | 3.3000 | 3.1800 | 3.2600 | 3.0845 | 1,426,400 |
| May 17, 2023 | 3.0400 | 3.2800 | 3.0300 | 3.2100 | 3.0372 | 1,604,200 |
| May 16, 2023 | 3.0200 | 3.0700 | 2.9900 | 3.0100 | 2.8479 | 979,400 |
| May 15, 2023 | 3.1200 | 3.1200 | 2.9800 | 3.0500 | 2.8858 | 2,018,500 |
| May 12, 2023 | 3.0100 | 3.0900 | 2.9800 | 3.0800 | 2.9142 | 1,180,300 |
| May 11, 2023 | 3.1200 | 3.1200 | 2.9700 | 3.0200 | 2.8574 | 1,756,000 |
| May 10, 2023 | 3.2500 | 3.2600 | 2.9900 | 3.1200 | 2.9520 | 2,301,600 |
| May 9, 2023 | 3.0600 | 3.4300 | 3.0300 | 3.1700 | 2.9993 | 4,713,200 |
| May 8, 2023 | 3.0000 | 3.0600 | 2.8300 | 3.0000 | 2.8385 | 3,865,800 |
| May 5, 2023 | 2.9400 | 3.1200 | 2.9200 | 3.0000 | 2.8385 | 2,690,400 |
| May 4, 2023 | 3.2900 | 3.2900 | 2.8500 | 2.8900 | 2.7344 | 3,580,200 |
| May 3, 2023 | 3.3200 | 3.3600 | 3.2700 | 3.2800 | 3.1034 | 1,681,700 |
| May 2, 2023 | 3.3500 | 3.3600 | 3.2500 | 3.3100 | 3.1318 | 1,753,700 |
| May 1, 2023 | 3.4800 | 3.5300 | 3.3700 | 3.3800 | 3.1980 | 934,400 |
| Apr 28, 2023 | 3.5300 | 3.6300 | 3.4700 | 3.5100 | 3.3210 | 1,711,700 |
| Apr 27, 2023 | 3.5200 | 3.6600 | 3.4100 | 3.6000 | 3.4062 | 2,838,400 |
| Apr 26, 2023 | 3.5200 | 3.5600 | 3.3600 | 3.4100 | 3.2264 | 1,544,000 |
| Apr 25, 2023 | 3.6300 | 3.6700 | 3.4900 | 3.5600 | 3.3683 | 1,211,200 |
| Apr 24, 2023 | 3.6600 | 3.7300 | 3.6300 | 3.6700 | 3.4724 | 936,400 |
| Apr 21, 2023 | 3.7600 | 3.7700 | 3.6600 | 3.7200 | 3.5197 | 1,024,700 |
| Apr 20, 2023 | 3.7900 | 3.8300 | 3.7100 | 3.7400 | 3.5386 | 681,400 |
Related Tickers
FDX FedEx Corporation
266.99
+1.37%
GXO GXO Logistics, Inc.
49.73
+3.26%
JBHT J.B. Hunt Transport Services, Inc.
167.30
+1.89%
CHRW C.H. Robinson Worldwide, Inc.
71.22
+1.93%
ARMX.AE Aramex PJSC
2.6000
0.00%
UNQL Unique Logistics International, Inc.
0.0034
-5.00%
UPS United Parcel Service, Inc.
142.77
+0.02%
FWRD Forward Air Corporation
23.78
+4.53%
RLGT Radiant Logistics, Inc.
4.9300
0.00%
HUBG Hub Group, Inc.
39.80
+2.74%