Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pitney Bowes (NY: PBI )

5.150 +0.160 (+3.21%)
Streaming Delayed Price Updated: 11:45 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 3.070 3.158 2.982 3.158 892,797 +0.09(+2.87%)
Oct 30, 2023 3.041 3.119 2.978 3.070 1,434,072 +0.08(+2.61%)
Oct 27, 2023 3.188 3.207 2.963 2.992 1,139,103 -0.20(-6.14%)
Oct 26, 2023 3.129 3.227 3.100 3.188 783,816 +0.06(+1.87%)
Oct 25, 2023 3.178 3.207 3.070 3.129 771,118 -0.06(-1.84%)
Oct 24, 2023 3.246 3.286 3.183 3.188 968,663 -0.04(-1.21%)
Oct 23, 2023 3.305 3.354 3.217 3.227 998,637 -0.10(-2.94%)
Oct 20, 2023 3.383 3.413 3.315 3.325 993,447 -0.08(-2.30%)
Oct 19, 2023 3.491 3.515 3.403 3.403 1,099,833 -0.12(-3.33%)
Oct 18, 2023 3.647 3.647 3.506 3.520 1,133,598 -0.17(-4.51%)
Oct 17, 2023 3.520 3.721 3.501 3.686 875,214 +0.15(+4.14%)
Oct 16, 2023 3.559 3.628 3.520 3.540 772,327 +0.00(+0.00%)
Oct 13, 2023 3.598 3.603 3.486 3.540 1,240,363 -0.03(-0.82%)
Oct 12, 2023 3.706 3.706 3.535 3.569 1,780,560 -0.12(-3.18%)
Oct 11, 2023 3.638 3.696 3.598 3.686 994,846 +0.05(+1.34%)
Oct 10, 2023 3.608 3.735 3.569 3.638 1,058,981 +0.06(+1.64%)
Oct 09, 2023 3.530 3.638 3.471 3.579 1,113,400 +0.01(+0.27%)
Oct 06, 2023 3.667 3.672 3.453 3.569 1,992,425 -0.08(-2.14%)
Oct 05, 2023 3.383 3.652 3.334 3.647 2,301,482 +0.26(+7.80%)
Oct 04, 2023 3.735 3.774 3.310 3.383 2,694,352 -0.30(-8.22%)
Oct 03, 2023 3.374 3.745 3.374 3.686 3,829,170 +0.27(+8.02%)
Oct 02, 2023 3.276 3.442 3.198 3.413 3,988,665 +0.46(+15.56%)
Sep 29, 2023 2.973 3.041 2.943 2.953 1,028,124 +0.01(+0.33%)
Sep 28, 2023 2.885 2.963 2.875 2.943 1,137,359 +0.06(+2.03%)
Sep 27, 2023 2.865 2.924 2.806 2.885 1,094,654 +0.06(+2.08%)
Sep 26, 2023 2.904 2.943 2.826 2.826 1,501,565 -0.11(-3.67%)
Sep 25, 2023 2.963 2.968 2.924 2.934 727,920 -0.05(-1.64%)
Sep 22, 2023 3.168 3.188 2.982 2.982 823,395 -0.14(-4.39%)
Sep 21, 2023 3.168 3.217 3.110 3.119 1,321,859 -0.11(-3.33%)
Sep 20, 2023 3.129 3.271 3.119 3.227 1,219,732 +0.14(+4.43%)
Sep 19, 2023 3.070 3.134 3.070 3.090 769,525 +0.02(+0.64%)
Sep 18, 2023 3.227 3.227 3.070 3.070 989,692 -0.15(-4.56%)
Sep 15, 2023 3.207 3.334 3.198 3.217 6,586,562 +0.00(+0.00%)
Sep 14, 2023 2.973 3.227 2.968 3.217 2,210,599 +0.25(+8.58%)
Sep 13, 2023 2.826 2.963 2.826 2.963 1,898,112 +0.13(+4.48%)
Sep 12, 2023 2.777 2.850 2.753 2.836 1,530,232 +0.05(+1.75%)
Sep 11, 2023 2.826 2.864 2.743 2.787 1,871,831 -0.03(-1.04%)
Sep 08, 2023 2.855 2.873 2.738 2.816 2,682,411 -0.04(-1.37%)
Sep 07, 2023 2.894 2.924 2.797 2.855 2,970,204 -0.06(-2.01%)
Sep 06, 2023 2.953 3.068 2.904 2.914 3,038,314 -0.02(-0.67%)
Sep 05, 2023 3.168 3.168 2.846 2.934 3,766,467 -0.28(-8.81%)
Sep 01, 2023 3.227 3.268 3.198 3.217 1,366,743 +0.00(+0.00%)
Aug 31, 2023 3.393 3.413 3.207 3.217 1,868,145 -0.19(-5.46%)
Aug 30, 2023 3.364 3.413 3.334 3.403 797,127 +0.02(+0.58%)
Aug 29, 2023 3.364 3.413 3.334 3.383 693,552 +0.01(+0.29%)
Aug 28, 2023 3.325 3.418 3.325 3.374 655,559 +0.07(+2.07%)
Aug 25, 2023 3.432 3.466 3.295 3.305 476,520 -0.11(-3.15%)
Aug 24, 2023 3.432 3.501 3.403 3.413 736,096 -0.05(-1.41%)
Aug 23, 2023 3.432 3.491 3.393 3.462 772,945 +0.05(+1.43%)
Aug 22, 2023 3.413 3.462 3.374 3.413 752,917 -0.01(-0.29%)
Aug 21, 2023 3.452 3.481 3.369 3.422 1,090,706 -0.03(-0.85%)
Aug 18, 2023 3.336 3.461 3.326 3.452 903,880 +0.08(+2.29%)
Aug 17, 2023 3.336 3.413 3.336 3.375 713,725 +0.04(+1.16%)
Aug 16, 2023 3.442 3.442 3.326 3.336 570,813 -0.08(-2.26%)
Aug 15, 2023 3.442 3.460 3.379 3.413 605,049 -0.06(-1.67%)
Aug 14, 2023 3.336 3.471 3.288 3.471 1,139,814 +0.10(+2.86%)
Aug 11, 2023 3.346 3.389 3.317 3.375 926,849 +0.02(+0.57%)
Aug 10, 2023 3.384 3.461 3.326 3.355 892,126 -0.03(-0.85%)
Aug 09, 2023 3.317 3.394 3.264 3.384 951,664 +0.05(+1.45%)
Aug 08, 2023 3.240 3.336 3.182 3.336 1,349,926 +0.05(+1.47%)
Aug 07, 2023 3.346 3.346 3.206 3.288 1,479,727 -0.04(-1.16%)
Aug 04, 2023 3.326 3.375 3.278 3.326 916,270 +0.03(+0.88%)
Aug 03, 2023 3.346 3.567 3.172 3.298 2,466,612 -0.37(-10.00%)
Aug 02, 2023 3.674 3.731 3.654 3.664 1,678,195 -0.04(-1.04%)
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.