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

Pitney Bowes (NY: PBI )

5.270 -0.050 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2023 4.170 4.180 3.990 4.040 1,515,470 -0.09(-2.18%)
Nov 29, 2023 4.090 4.160 4.020 4.130 1,345,692 +0.10(+2.48%)
Nov 28, 2023 4.040 4.100 3.920 4.030 1,291,676 -0.01(-0.25%)
Nov 27, 2023 3.910 4.060 3.840 4.040 1,186,726 +0.10(+2.54%)
Nov 24, 2023 3.960 4.000 3.910 3.940 221,826 +0.00(+0.00%)
Nov 22, 2023 3.920 3.970 3.880 3.940 634,094 +0.06(+1.55%)
Nov 21, 2023 3.920 3.940 3.850 3.880 604,595 -0.10(-2.51%)
Nov 20, 2023 3.950 4.010 3.870 3.980 633,968 +0.06(+1.53%)
Nov 17, 2023 3.910 4.015 3.890 3.920 1,521,226 +0.01(+0.26%)
Nov 16, 2023 4.020 4.020 3.830 3.910 921,869 -0.09(-2.25%)
Nov 15, 2023 4.130 4.215 3.960 4.000 1,278,678 -0.13(-3.15%)
Nov 14, 2023 3.970 4.230 3.970 4.130 1,959,644 +0.26(+6.72%)
Nov 13, 2023 3.939 3.979 3.826 3.870 745,590 -0.11(-2.73%)
Nov 10, 2023 3.929 4.063 3.831 3.979 1,123,425 +0.06(+1.51%)
Nov 09, 2023 4.048 4.082 3.855 3.919 1,076,421 -0.09(-2.22%)
Nov 08, 2023 3.880 4.018 3.811 4.008 1,402,733 +0.16(+4.10%)
Nov 07, 2023 3.929 3.929 3.781 3.850 981,207 -0.07(-1.76%)
Nov 06, 2023 4.058 4.146 3.786 3.919 1,826,349 -0.14(-3.41%)
Nov 03, 2023 3.929 4.304 3.900 4.058 2,928,919 +0.13(+3.27%)
Nov 02, 2023 3.554 3.959 3.554 3.929 5,566,185 +0.80(+25.55%)
Nov 01, 2023 3.179 3.243 3.110 3.130 1,047,175 -0.06(-1.86%)
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%)
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.