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 (%)
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 3.762 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%)
Jul 03, 2023 3.407 3.485 3.407 3.466 459,749 +0.02(+0.56%)
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 +0.00(+0.00%)
Jun 14, 2023 3.631 3.699 3.534 3.553 1,271,491 -0.09(-2.41%)
Jun 13, 2023 3.543 3.660 3.543 3.641 1,328,542 +0.13(+3.60%)
Jun 12, 2023 3.504 3.563 3.466 3.514 1,157,759 +0.01(+0.28%)
Jun 09, 2023 3.602 3.624 3.475 3.504 1,061,861 -0.10(-2.70%)
Jun 08, 2023 3.670 3.689 3.524 3.602 1,553,822 -0.07(-1.86%)
Jun 07, 2023 3.427 3.709 3.427 3.670 1,725,713 +0.27(+8.02%)
Jun 06, 2023 3.212 3.427 3.198 3.397 1,398,536 +0.15(+4.49%)
Jun 05, 2023 3.349 3.388 3.251 3.251 1,340,135 -0.14(-4.02%)
Jun 02, 2023 3.349 3.466 3.319 3.388 1,509,256 +0.11(+3.26%)
Jun 01, 2023 3.232 3.339 3.193 3.281 2,003,488 +0.05(+1.51%)
May 31, 2023 3.290 3.319 3.188 3.232 2,719,576 -0.04(-1.19%)
May 30, 2023 3.251 3.281 3.183 3.271 1,093,979 +0.05(+1.51%)
May 26, 2023 3.144 3.290 3.144 3.222 1,160,044 +0.06(+1.85%)
May 25, 2023 3.222 3.227 3.115 3.164 1,200,781 -0.04(-1.22%)
May 24, 2023 3.222 3.242 3.139 3.203 1,134,383 -0.06(-1.79%)
May 23, 2023 3.144 3.300 3.130 3.261 1,539,118 +0.13(+4.04%)
May 22, 2023 3.125 3.188 3.091 3.135 913,725 +0.02(+0.63%)
May 19, 2023 3.173 3.211 3.096 3.115 1,170,946 +0.04(+1.25%)
May 18, 2023 3.001 3.114 3.001 3.077 1,511,411 +0.05(+1.56%)
May 17, 2023 2.869 3.091 2.855 3.030 1,699,788 +0.19(+6.64%)
May 16, 2023 2.850 2.897 2.822 2.841 1,037,807 -0.04(-1.31%)
May 15, 2023 2.945 2.945 2.812 2.879 2,138,749 -0.03(-0.97%)
May 12, 2023 2.841 2.916 2.812 2.907 1,250,616 +0.06(+1.99%)
May 11, 2023 2.945 2.945 2.803 2.850 1,860,650 -0.09(-3.21%)
May 10, 2023 3.067 3.077 2.822 2.945 2,438,673 -0.05(-1.58%)
May 09, 2023 2.888 3.237 2.880 2.992 4,993,408 +0.16(+5.67%)
May 08, 2023 2.831 2.888 2.666 2.831 4,095,144 +0.00(+0.00%)
May 05, 2023 2.775 2.945 2.756 2.831 2,850,646 +0.10(+3.81%)
May 04, 2023 3.105 3.105 2.690 2.728 3,792,648 -0.37(-11.89%)
May 03, 2023 3.133 3.171 3.086 3.096 1,781,863 -0.03(-0.91%)
May 02, 2023 3.162 3.171 3.067 3.124 1,858,178 -0.07(-2.07%)
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.