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

Pitney Bowes (NY: PBI )

4.130 -0.090 (-2.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 3.100 3.189 3.011 3.189 884,294 +0.09(+2.87%)
Oct 30, 2023 3.070 3.149 3.006 3.100 1,420,414 +0.08(+2.61%)
Oct 27, 2023 3.218 3.238 2.991 3.021 1,128,255 -0.20(-6.13%)
Oct 26, 2023 3.159 3.258 3.130 3.218 776,351 +0.06(+1.88%)
Oct 25, 2023 3.209 3.238 3.100 3.159 763,774 -0.06(-1.84%)
Oct 24, 2023 3.278 3.317 3.213 3.218 959,437 -0.04(-1.21%)
Oct 23, 2023 3.337 3.386 3.248 3.258 989,126 -0.10(-2.94%)
Oct 20, 2023 3.416 3.445 3.347 3.357 983,985 -0.08(-2.30%)
Oct 19, 2023 3.524 3.549 3.436 3.436 1,089,358 -0.12(-3.33%)
Oct 18, 2023 3.682 3.682 3.539 3.554 1,122,802 -0.17(-4.51%)
Oct 17, 2023 3.554 3.756 3.534 3.722 866,879 +0.15(+4.14%)
Oct 16, 2023 3.594 3.663 3.554 3.574 764,972 +0.00(+0.00%)
Oct 13, 2023 3.633 3.638 3.520 3.574 1,228,550 -0.03(-0.82%)
Oct 12, 2023 3.742 3.742 3.569 3.603 1,763,602 -0.12(-3.18%)
Oct 11, 2023 3.673 3.732 3.633 3.722 985,371 +0.05(+1.34%)
Oct 10, 2023 3.643 3.771 3.603 3.673 1,048,895 +0.06(+1.64%)
Oct 09, 2023 3.564 3.673 3.505 3.613 1,102,796 +0.01(+0.27%)
Oct 06, 2023 3.702 3.707 3.486 3.603 1,973,449 -0.08(-2.14%)
Oct 05, 2023 3.416 3.687 3.367 3.682 2,279,563 +0.27(+7.80%)
Oct 04, 2023 3.771 3.811 3.342 3.416 2,668,691 -0.31(-8.22%)
Oct 03, 2023 3.406 3.781 3.406 3.722 3,792,702 +0.28(+8.02%)
Oct 02, 2023 3.307 3.475 3.228 3.445 3,950,678 +0.46(+15.56%)
Sep 29, 2023 3.001 3.070 2.972 2.981 1,018,332 +0.01(+0.33%)
Sep 28, 2023 2.912 2.991 2.902 2.972 1,126,527 +0.06(+2.03%)
Sep 27, 2023 2.893 2.952 2.833 2.912 1,084,229 +0.06(+2.08%)
Sep 26, 2023 2.932 2.972 2.853 2.853 1,487,265 -0.11(-3.67%)
Sep 25, 2023 2.991 2.996 2.952 2.962 720,988 -0.05(-1.64%)
Sep 22, 2023 3.199 3.218 3.011 3.011 815,553 -0.14(-4.39%)
Sep 21, 2023 3.199 3.248 3.139 3.149 1,309,269 -0.11(-3.33%)
Sep 20, 2023 3.159 3.302 3.149 3.258 1,208,115 +0.14(+4.43%)
Sep 19, 2023 3.100 3.164 3.100 3.120 762,196 +0.02(+0.64%)
Sep 18, 2023 3.258 3.258 3.100 3.100 980,266 -0.15(-4.56%)
Sep 15, 2023 3.238 3.367 3.228 3.248 6,523,833 +0.00(+0.00%)
Sep 14, 2023 3.001 3.258 2.996 3.248 2,189,545 +0.26(+8.58%)
Sep 13, 2023 2.853 2.991 2.853 2.991 1,880,035 +0.13(+4.48%)
Sep 12, 2023 2.804 2.878 2.779 2.863 1,515,658 +0.05(+1.75%)
Sep 11, 2023 2.853 2.891 2.769 2.814 1,854,004 -0.03(-1.04%)
Sep 08, 2023 2.883 2.901 2.764 2.843 2,656,864 -0.04(-1.37%)
Sep 07, 2023 2.922 2.952 2.824 2.883 2,941,916 -0.06(-2.01%)
Sep 06, 2023 2.981 3.097 2.932 2.942 3,009,378 -0.02(-0.67%)
Sep 05, 2023 3.199 3.199 2.873 2.962 3,730,596 -0.29(-8.81%)
Sep 01, 2023 3.258 3.299 3.228 3.248 1,353,726 +0.00(+0.00%)
Aug 31, 2023 3.426 3.445 3.238 3.248 1,850,353 -0.19(-5.46%)
Aug 30, 2023 3.396 3.445 3.367 3.436 789,535 +0.02(+0.58%)
Aug 29, 2023 3.396 3.445 3.367 3.416 686,947 +0.01(+0.29%)
Aug 28, 2023 3.357 3.450 3.357 3.406 649,316 +0.07(+2.07%)
Aug 25, 2023 3.465 3.500 3.327 3.337 471,982 -0.11(-3.15%)
Aug 24, 2023 3.465 3.534 3.436 3.445 729,085 -0.05(-1.41%)
Aug 23, 2023 3.465 3.524 3.426 3.495 765,584 +0.05(+1.43%)
Aug 22, 2023 3.445 3.495 3.406 3.445 745,747 -0.01(-0.29%)
Aug 21, 2023 3.485 3.515 3.401 3.455 1,080,318 -0.03(-0.85%)
Aug 18, 2023 3.368 3.495 3.358 3.485 895,271 +0.08(+2.29%)
Aug 17, 2023 3.368 3.446 3.368 3.407 706,928 +0.04(+1.16%)
Aug 16, 2023 3.475 3.475 3.358 3.368 565,377 -0.08(-2.26%)
Aug 15, 2023 3.475 3.493 3.412 3.446 599,287 -0.06(-1.67%)
Aug 14, 2023 3.368 3.504 3.319 3.504 1,128,959 +0.10(+2.86%)
Aug 11, 2023 3.378 3.422 3.349 3.407 918,022 +0.02(+0.57%)
Aug 10, 2023 3.417 3.495 3.358 3.388 883,629 -0.03(-0.85%)
Aug 09, 2023 3.349 3.427 3.295 3.417 942,600 +0.05(+1.45%)
Aug 08, 2023 3.271 3.368 3.212 3.368 1,337,070 +0.05(+1.47%)
Aug 07, 2023 3.378 3.378 3.237 3.319 1,465,635 -0.04(-1.16%)
Aug 04, 2023 3.358 3.407 3.310 3.358 907,544 +0.03(+0.88%)
Aug 03, 2023 3.378 3.602 3.203 3.329 2,443,120 -0.37(-10.00%)
Aug 02, 2023 3.709 3.767 3.689 3.699 1,662,212 -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.