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

Pitney Bowes (NY: PBI )

5.070 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
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.