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

Pitney Bowes (NY: PBI )

5.230 +0.170 (+3.36%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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 (%)
Dec 29, 2023 4.360 4.447 4.340 4.400 1,083,553 +0.04(+0.92%)
Dec 28, 2023 4.270 4.410 4.240 4.360 1,143,464 +0.06(+1.40%)
Dec 27, 2023 4.290 4.340 4.230 4.300 920,296 -0.01(-0.23%)
Dec 26, 2023 4.280 4.320 4.230 4.310 622,867 +0.03(+0.70%)
Dec 22, 2023 4.120 4.340 4.080 4.280 1,401,957 +0.19(+4.65%)
Dec 21, 2023 4.060 4.135 4.000 4.090 1,027,426 +0.12(+3.02%)
Dec 20, 2023 4.110 4.245 3.970 3.970 1,986,721 -0.17(-4.11%)
Dec 19, 2023 4.160 4.250 4.120 4.140 1,530,431 +0.07(+1.72%)
Dec 18, 2023 4.170 4.200 4.070 4.070 1,016,003 -0.09(-2.16%)
Dec 15, 2023 4.510 4.510 4.110 4.160 4,297,761 -0.28(-6.31%)
Dec 14, 2023 4.400 4.580 4.400 4.440 1,513,579 +0.12(+2.78%)
Dec 13, 2023 4.090 4.385 4.015 4.320 1,920,839 +0.22(+5.37%)
Dec 12, 2023 4.150 4.160 4.055 4.100 972,999 -0.03(-0.73%)
Dec 11, 2023 4.150 4.190 4.105 4.130 826,816 -0.06(-1.43%)
Dec 08, 2023 4.200 4.210 4.040 4.190 929,407 -0.01(-0.24%)
Dec 07, 2023 4.160 4.250 4.140 4.200 671,778 +0.04(+0.96%)
Dec 06, 2023 4.130 4.250 4.130 4.160 1,049,389 +0.00(+0.00%)
Dec 05, 2023 4.240 4.247 4.040 4.160 1,149,022 -0.14(-3.26%)
Dec 04, 2023 4.250 4.360 4.220 4.300 1,398,126 +0.00(+0.00%)
Dec 01, 2023 4.050 4.310 3.989 4.300 1,217,097 +0.26(+6.44%)
Nov 30, 2023 4.170 4.180 3.990 4.040 1,515,470 -0.09(-2.18%)
Nov 29, 2023 4.090 4.160 4.020 4.130 1,345,692 +0.10(+2.48%)
Nov 28, 2023 4.040 4.100 3.920 4.030 1,291,676 -0.01(-0.25%)
Nov 27, 2023 3.910 4.060 3.840 4.040 1,186,726 +0.10(+2.54%)
Nov 24, 2023 3.960 4.000 3.910 3.940 221,826 +0.00(+0.00%)
Nov 22, 2023 3.920 3.970 3.880 3.940 634,094 +0.06(+1.55%)
Nov 21, 2023 3.920 3.940 3.850 3.880 604,595 -0.10(-2.51%)
Nov 20, 2023 3.950 4.010 3.870 3.980 633,968 +0.06(+1.53%)
Nov 17, 2023 3.910 4.015 3.890 3.920 1,521,226 +0.01(+0.26%)
Nov 16, 2023 4.020 4.020 3.830 3.910 921,869 -0.09(-2.25%)
Nov 15, 2023 4.130 4.215 3.960 4.000 1,278,678 -0.13(-3.15%)
Nov 14, 2023 3.970 4.230 3.970 4.130 1,959,644 +0.26(+6.72%)
Nov 13, 2023 3.939 3.979 3.826 3.870 745,590 -0.11(-2.73%)
Nov 10, 2023 3.929 4.063 3.831 3.979 1,123,425 +0.06(+1.51%)
Nov 09, 2023 4.048 4.082 3.855 3.919 1,076,421 -0.09(-2.22%)
Nov 08, 2023 3.880 4.018 3.811 4.008 1,402,733 +0.16(+4.10%)
Nov 07, 2023 3.929 3.929 3.781 3.850 981,207 -0.07(-1.76%)
Nov 06, 2023 4.058 4.146 3.786 3.919 1,826,349 -0.14(-3.41%)
Nov 03, 2023 3.929 4.304 3.900 4.058 2,928,919 +0.13(+3.27%)
Nov 02, 2023 3.554 3.959 3.554 3.929 5,566,185 +0.80(+25.55%)
Nov 01, 2023 3.179 3.243 3.110 3.130 1,047,175 -0.06(-1.86%)
Oct 31, 2023 3.100 3.189 3.011 3.189 884,294 +0.09(+2.87%)
Oct 30, 2023 3.070 3.149 3.006 3.100 1,420,414 +0.08(+2.61%)
Oct 27, 2023 3.218 3.238 2.991 3.021 1,128,255 -0.20(-6.13%)
Oct 26, 2023 3.159 3.258 3.130 3.218 776,351 +0.06(+1.88%)
Oct 25, 2023 3.209 3.238 3.100 3.159 763,774 -0.06(-1.84%)
Oct 24, 2023 3.278 3.317 3.213 3.218 959,437 -0.04(-1.21%)
Oct 23, 2023 3.337 3.386 3.248 3.258 989,126 -0.10(-2.94%)
Oct 20, 2023 3.416 3.445 3.347 3.357 983,985 -0.08(-2.30%)
Oct 19, 2023 3.524 3.549 3.436 3.436 1,089,358 -0.12(-3.33%)
Oct 18, 2023 3.682 3.682 3.539 3.554 1,122,802 -0.17(-4.51%)
Oct 17, 2023 3.554 3.756 3.534 3.722 866,879 +0.15(+4.14%)
Oct 16, 2023 3.594 3.663 3.554 3.574 764,972 +0.00(+0.00%)
Oct 13, 2023 3.633 3.638 3.520 3.574 1,228,550 -0.03(-0.82%)
Oct 12, 2023 3.742 3.742 3.569 3.603 1,763,602 -0.12(-3.18%)
Oct 11, 2023 3.673 3.732 3.633 3.722 985,371 +0.05(+1.34%)
Oct 10, 2023 3.643 3.771 3.603 3.673 1,048,895 +0.06(+1.64%)
Oct 09, 2023 3.564 3.673 3.505 3.613 1,102,796 +0.01(+0.27%)
Oct 06, 2023 3.702 3.707 3.486 3.603 1,973,449 -0.08(-2.14%)
Oct 05, 2023 3.416 3.687 3.367 3.682 2,279,563 +0.27(+7.80%)
Oct 04, 2023 3.771 3.811 3.342 3.416 2,668,691 -0.31(-8.22%)
Oct 03, 2023 3.406 3.781 3.406 3.722 3,792,702 +0.28(+8.02%)
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.