Skip to main content

Pitney Bowes (NY: PBI )

4.330 -0.050 (-1.14%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 3.849 3.853 3.508 3.573 3,724,590 -0.27(-6.98%)
Oct 30, 2019 4.336 4.336 3.711 3.841 4,203,170 -0.52(-11.92%)
Oct 29, 2019 4.288 4.385 4.280 4.361 3,011,028 +0.04(+0.94%)
Oct 28, 2019 4.215 4.361 4.182 4.320 2,951,201 +0.12(+2.90%)
Oct 25, 2019 4.207 4.255 4.093 4.198 2,636,353 -0.01(-0.19%)
Oct 24, 2019 4.239 4.239 4.048 4.207 3,664,768 +0.10(+2.37%)
Oct 23, 2019 4.109 4.186 4.028 4.109 3,165,293 +0.00(+0.00%)
Oct 22, 2019 3.890 4.150 3.792 4.109 3,202,704 +0.22(+5.64%)
Oct 21, 2019 3.768 3.939 3.719 3.890 2,682,865 +0.17(+4.59%)
Oct 18, 2019 3.727 3.752 3.638 3.719 1,610,824 -0.04(-1.08%)
Oct 17, 2019 3.719 3.792 3.695 3.760 1,543,039 +0.08(+2.21%)
Oct 16, 2019 3.654 3.825 3.654 3.679 1,635,484 +0.03(+0.89%)
Oct 15, 2019 3.614 3.703 3.573 3.646 1,263,032 +0.02(+0.67%)
Oct 14, 2019 3.549 3.654 3.476 3.622 1,424,136 +0.05(+1.36%)
Oct 11, 2019 3.541 3.671 3.541 3.573 1,986,285 +0.03(+0.92%)
Oct 10, 2019 3.338 3.541 3.338 3.541 3,522,612 +0.22(+6.60%)
Oct 09, 2019 3.508 3.508 3.313 3.321 2,141,151 -0.15(-4.44%)
Oct 08, 2019 3.411 3.500 3.338 3.476 1,932,645 +0.02(+0.47%)
Oct 07, 2019 3.411 3.524 3.403 3.459 2,052,098 +0.01(+0.24%)
Oct 04, 2019 3.459 3.468 3.321 3.451 1,542,110 +0.00(+0.00%)
Oct 03, 2019 3.411 3.492 3.285 3.451 2,673,101 +0.00(+0.00%)
Oct 02, 2019 3.557 3.606 3.419 3.451 3,221,897 -0.15(-4.28%)
Oct 01, 2019 3.719 3.825 3.573 3.606 2,365,219 -0.11(-2.84%)
Sep 30, 2019 3.687 3.723 3.638 3.711 2,003,445 +0.05(+1.33%)
Sep 27, 2019 3.671 3.817 3.638 3.662 1,978,280 -0.02(-0.44%)
Sep 26, 2019 3.736 3.744 3.614 3.679 2,067,837 -0.06(-1.74%)
Sep 25, 2019 3.549 3.764 3.549 3.744 2,636,699 +0.17(+4.77%)
Sep 24, 2019 3.719 3.727 3.516 3.573 4,208,841 -0.12(-3.30%)
Sep 23, 2019 3.557 3.695 3.492 3.695 2,810,220 +0.10(+2.71%)
Sep 20, 2019 3.533 3.606 3.516 3.597 5,298,936 +0.06(+1.61%)
Sep 19, 2019 3.508 3.626 3.472 3.541 3,833,965 +0.05(+1.40%)
Sep 18, 2019 3.589 3.589 3.386 3.492 4,480,579 -0.11(-3.15%)
Sep 17, 2019 3.646 3.646 3.516 3.606 2,016,937 -0.09(-2.42%)
Sep 16, 2019 3.630 3.719 3.411 3.695 4,767,817 +0.05(+1.34%)
Sep 13, 2019 3.671 3.784 3.581 3.646 4,556,141 +0.00(+0.00%)
Sep 12, 2019 3.744 3.776 3.557 3.646 3,498,404 -0.08(-2.18%)
Sep 11, 2019 3.654 3.800 3.472 3.727 4,330,259 +0.13(+3.61%)
Sep 10, 2019 3.492 3.622 3.403 3.597 3,682,479 +0.09(+2.55%)
Sep 09, 2019 3.297 3.565 3.297 3.508 3,656,736 +0.22(+6.67%)
Sep 06, 2019 3.232 3.338 3.183 3.289 2,769,347 +0.06(+2.02%)
Sep 05, 2019 3.135 3.260 3.110 3.224 4,007,476 +0.19(+6.15%)
Sep 04, 2019 2.948 3.086 2.932 3.037 4,252,766 +0.12(+4.18%)
Sep 03, 2019 2.850 2.944 2.761 2.915 4,605,973 +0.02(+0.84%)
Aug 30, 2019 2.899 2.964 2.802 2.891 3,250,833 +0.01(+0.28%)
Aug 29, 2019 2.867 2.948 2.850 2.883 2,211,575 +0.04(+1.43%)
Aug 28, 2019 2.688 2.883 2.647 2.842 3,699,962 +0.14(+5.11%)
Aug 27, 2019 2.655 2.765 2.607 2.704 5,087,003 +0.02(+0.60%)
Aug 26, 2019 3.273 3.516 2.599 2.688 11,023,915 -0.24(-8.31%)
Aug 23, 2019 2.923 2.940 2.842 2.932 3,942,277 -0.03(-1.10%)
Aug 22, 2019 2.875 2.980 2.867 2.964 3,762,254 +0.11(+3.69%)
Aug 21, 2019 2.858 2.903 2.794 2.858 2,649,239 +0.06(+2.29%)
Aug 20, 2019 2.907 2.923 2.762 2.794 4,218,815 -0.13(-4.38%)
Aug 19, 2019 2.850 2.979 2.830 2.923 2,977,098 +0.14(+5.19%)
Aug 16, 2019 2.610 2.778 2.578 2.778 5,716,532 +0.19(+7.43%)
Aug 15, 2019 2.642 2.650 2.514 2.586 4,550,593 -0.04(-1.52%)
Aug 14, 2019 2.762 2.794 2.550 2.626 6,724,010 -0.21(-7.34%)
Aug 13, 2019 2.882 2.983 2.774 2.834 4,323,049 -0.05(-1.67%)
Aug 12, 2019 3.043 3.059 2.786 2.882 5,250,056 -0.18(-6.01%)
Aug 09, 2019 3.259 3.283 3.059 3.067 3,064,711 -0.23(-7.04%)
Aug 08, 2019 3.203 3.395 3.203 3.299 3,179,722 +0.10(+3.26%)
Aug 07, 2019 3.251 3.347 3.043 3.195 7,390,259 -0.14(-4.09%)
Aug 06, 2019 3.227 3.667 3.203 3.331 10,523,329 +0.49(+17.18%)
Aug 05, 2019 2.923 2.931 2.634 2.842 4,723,059 -0.13(-4.31%)
Aug 02, 2019 2.979 3.019 2.923 2.971 1,602,857 -0.04(-1.33%)
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.