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

Pitney Bowes (NY: PBI )

5.060 -0.020 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Aug 01, 2023 3.826 3.826 3.699 3.738 978,824 -0.10(-2.54%)
Jul 31, 2023 3.777 3.845 3.762 3.835 949,829 +0.05(+1.29%)
Jul 28, 2023 3.806 3.865 3.762 3.787 658,100 +0.03(+0.78%)
Jul 27, 2023 3.816 3.850 3.728 3.758 1,080,874 -0.03(-0.77%)
Jul 26, 2023 3.738 3.796 3.704 3.787 975,599 +0.03(+0.78%)
Jul 25, 2023 3.689 3.767 3.680 3.758 1,076,894 +0.03(+0.78%)
Jul 24, 2023 3.631 3.738 3.631 3.728 663,838 +0.11(+2.96%)
Jul 21, 2023 3.699 3.699 3.602 3.621 726,855 -0.03(-0.80%)
Jul 20, 2023 3.699 3.723 3.631 3.650 834,656 -0.07(-1.83%)
Jul 19, 2023 3.592 3.719 3.577 3.719 1,262,125 +0.12(+3.24%)
Jul 18, 2023 3.534 3.650 3.534 3.602 766,496 +0.06(+1.65%)
Jul 17, 2023 3.475 3.573 3.475 3.543 574,740 +0.06(+1.68%)
Jul 14, 2023 3.582 3.582 3.436 3.485 602,211 -0.11(-2.98%)
Jul 13, 2023 3.602 3.650 3.543 3.592 780,903 -0.03(-0.81%)
Jul 12, 2023 3.563 3.650 3.534 3.621 2,069,828 +0.09(+2.48%)
Jul 11, 2023 3.495 3.573 3.470 3.534 556,032 +0.07(+1.97%)
Jul 10, 2023 3.407 3.543 3.397 3.466 581,694 +0.02(+0.56%)
Jul 07, 2023 3.281 3.475 3.281 3.446 1,795,390 +0.16(+4.73%)
Jul 06, 2023 3.281 3.310 3.242 3.290 750,567 -0.04(-1.17%)
Jul 05, 2023 3.456 3.456 3.300 3.329 914,154 -0.14(-3.93%)
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.