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 (%)
Jun 30, 2023 3.456 3.490 3.393 3.446 860,247 +0.02(+0.57%)
Jun 29, 2023 3.319 3.446 3.310 3.427 653,514 +0.11(+3.23%)
Jun 28, 2023 3.388 3.397 3.300 3.319 1,025,760 -0.05(-1.45%)
Jun 27, 2023 3.261 3.393 3.217 3.368 579,838 +0.12(+3.59%)
Jun 26, 2023 3.183 3.285 3.183 3.251 700,870 +0.05(+1.52%)
Jun 23, 2023 3.290 3.310 3.188 3.203 1,538,742 -0.11(-3.24%)
Jun 22, 2023 3.407 3.407 3.276 3.310 975,713 -0.11(-3.13%)
Jun 21, 2023 3.485 3.495 3.407 3.417 823,908 -0.10(-2.77%)
Jun 20, 2023 3.514 3.543 3.456 3.514 1,017,031 -0.03(-0.82%)
Jun 16, 2023 3.602 3.602 3.466 3.543 2,003,685 -0.01(-0.27%)
Jun 15, 2023 3.524 3.582 3.500 3.553 1,220,514 +0.73(+25.83%)
May 08, 2023 2.824 2.880 2.659 2.824 4,106,026 +0.00(+0.00%)
May 05, 2023 2.767 2.937 2.749 2.824 2,858,221 +0.10(+3.81%)
May 04, 2023 3.097 3.097 2.683 2.720 3,802,727 -0.37(-11.89%)
May 03, 2023 3.125 3.163 3.078 3.087 1,786,598 -0.03(-0.91%)
May 02, 2023 3.153 3.163 3.059 3.116 1,863,116 -0.07(-2.07%)
May 01, 2023 3.276 3.318 3.172 3.182 992,811 -0.12(-3.70%)
Apr 28, 2023 3.323 3.417 3.266 3.304 1,818,509 -0.08(-2.50%)
Apr 27, 2023 3.309 3.440 3.210 3.389 3,015,504 +0.18(+5.57%)
Apr 26, 2023 3.313 3.351 3.163 3.210 1,636,310 -0.14(-4.21%)
Apr 25, 2023 3.417 3.450 3.285 3.351 1,303,792 -0.10(-3.00%)
Apr 24, 2023 3.445 3.511 3.417 3.454 994,967 -0.05(-1.34%)
Apr 21, 2023 3.539 3.549 3.445 3.502 1,088,875 -0.02(-0.53%)
Apr 20, 2023 3.567 3.605 3.487 3.520 724,143 -0.08(-2.09%)
Apr 19, 2023 3.567 3.624 3.492 3.596 1,189,142 +0.00(+0.00%)
Apr 18, 2023 3.699 3.727 3.567 3.596 1,071,330 -0.08(-2.05%)
Apr 17, 2023 3.586 3.671 3.520 3.671 1,366,663 +0.08(+2.09%)
Apr 14, 2023 3.577 3.652 3.520 3.596 1,449,609 +0.04(+1.06%)
Apr 13, 2023 3.483 3.596 3.407 3.558 1,337,904 +0.09(+2.72%)
Apr 12, 2023 3.586 3.586 3.436 3.464 1,264,521 -0.11(-3.16%)
Apr 11, 2023 3.539 3.615 3.516 3.577 790,145 +0.06(+1.60%)
Apr 10, 2023 3.454 3.539 3.436 3.520 751,953 +0.05(+1.35%)
Apr 06, 2023 3.520 3.520 3.426 3.473 707,329 +0.02(+0.55%)
Apr 05, 2023 3.549 3.549 3.417 3.454 1,138,574 -0.15(-4.18%)
Apr 04, 2023 3.596 3.624 3.516 3.605 1,354,075 +0.00(+0.00%)
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.