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 (%)
Apr 28, 2023 3.323 3.417 3.266 3.304 1,818,509 -0.08(-2.50%)
Apr 27, 2023 3.309 3.440 3.210 3.389 3,015,504 +0.18(+5.57%)
Apr 26, 2023 3.313 3.351 3.163 3.210 1,636,310 -0.14(-4.21%)
Apr 25, 2023 3.417 3.450 3.285 3.351 1,303,792 -0.10(-3.00%)
Apr 24, 2023 3.445 3.511 3.417 3.454 994,967 -0.05(-1.34%)
Apr 21, 2023 3.539 3.549 3.445 3.502 1,088,875 -0.02(-0.53%)
Apr 20, 2023 3.567 3.605 3.487 3.520 724,143 -0.08(-2.09%)
Apr 19, 2023 3.567 3.624 3.492 3.596 1,189,142 +0.00(+0.00%)
Apr 18, 2023 3.699 3.727 3.567 3.596 1,071,330 -0.08(-2.05%)
Apr 17, 2023 3.586 3.671 3.520 3.671 1,366,663 +0.08(+2.09%)
Apr 14, 2023 3.577 3.652 3.520 3.596 1,449,609 +0.04(+1.06%)
Apr 13, 2023 3.483 3.596 3.407 3.558 1,337,904 +0.09(+2.72%)
Apr 12, 2023 3.586 3.586 3.436 3.464 1,264,521 -0.11(-3.16%)
Apr 11, 2023 3.539 3.615 3.516 3.577 790,145 +0.06(+1.60%)
Apr 10, 2023 3.454 3.539 3.436 3.520 751,953 +0.05(+1.35%)
Apr 06, 2023 3.520 3.520 3.426 3.473 707,329 +0.02(+0.55%)
Apr 05, 2023 3.549 3.549 3.417 3.454 1,138,574 -0.15(-4.18%)
Apr 04, 2023 3.596 3.624 3.516 3.605 1,354,075 +0.00(+0.00%)
Apr 03, 2023 3.643 3.723 3.530 3.605 1,116,841 -0.06(-1.54%)
Mar 31, 2023 3.586 3.662 3.577 3.662 893,088 +0.11(+3.18%)
Mar 30, 2023 3.530 3.600 3.483 3.549 1,098,252 +0.04(+1.07%)
Mar 29, 2023 3.530 3.605 3.445 3.511 1,149,139 +0.01(+0.27%)
Mar 28, 2023 3.492 3.577 3.464 3.502 1,012,287 -0.03(-0.80%)
Mar 27, 2023 3.332 3.558 3.323 3.530 1,372,805 +0.26(+8.07%)
Mar 24, 2023 3.294 3.332 3.172 3.266 1,326,145 -0.08(-2.25%)
Mar 23, 2023 3.483 3.553 3.313 3.342 1,201,458 -0.13(-3.79%)
Mar 22, 2023 3.558 3.582 3.464 3.473 862,684 -0.08(-2.12%)
Mar 21, 2023 3.624 3.657 3.520 3.549 939,714 +0.02(+0.53%)
Mar 20, 2023 3.473 3.657 3.459 3.530 1,270,184 +0.08(+2.46%)
Mar 17, 2023 3.483 3.503 3.379 3.445 4,116,908 -0.08(-2.40%)
Mar 16, 2023 3.502 3.600 3.323 3.530 1,211,088 -0.01(-0.27%)
Mar 15, 2023 3.417 3.549 3.407 3.539 1,731,094 -0.01(-0.27%)
Mar 14, 2023 3.520 3.690 3.502 3.549 1,831,780 +0.15(+4.43%)
Mar 13, 2023 3.558 3.558 3.398 3.398 1,408,431 -0.25(-6.96%)
Mar 10, 2023 3.784 3.812 3.629 3.652 1,641,119 -0.15(-3.96%)
Mar 09, 2023 3.887 3.906 3.784 3.803 977,482 -0.07(-1.70%)
Mar 08, 2023 3.859 3.916 3.812 3.869 771,433 +0.02(+0.49%)
Mar 07, 2023 3.887 3.963 3.803 3.850 923,858 -0.03(-0.73%)
Mar 06, 2023 4.273 4.273 3.850 3.878 1,849,261 -0.40(-9.45%)
Mar 03, 2023 4.292 4.339 4.273 4.283 979,740 -0.01(-0.22%)
Mar 02, 2023 4.273 4.306 4.189 4.292 935,638 -0.04(-0.87%)
Mar 01, 2023 4.085 4.339 4.085 4.330 1,921,557 +0.24(+5.99%)
Feb 28, 2023 4.142 4.165 4.071 4.085 1,066,968 -0.08(-1.81%)
Feb 27, 2023 4.208 4.358 4.113 4.160 1,701,945 +0.04(+0.91%)
Feb 24, 2023 3.897 4.156 3.869 4.123 3,095,034 +0.16(+4.04%)
Feb 23, 2023 3.963 3.972 3.807 3.963 1,323,250 +0.05(+1.20%)
Feb 22, 2023 3.878 3.953 3.850 3.916 1,589,613 +0.04(+0.97%)
Feb 21, 2023 3.963 4.000 3.845 3.878 1,280,228 -0.14(-3.51%)
Feb 17, 2023 3.982 4.033 3.925 4.019 1,104,994 +0.03(+0.71%)
Feb 16, 2023 3.916 4.142 3.869 3.991 1,421,227 +0.02(+0.47%)
Feb 15, 2023 3.907 4.009 3.884 3.972 669,556 +0.04(+0.95%)
Feb 14, 2023 3.982 4.019 3.902 3.935 1,167,989 -0.07(-1.86%)
Feb 13, 2023 3.944 4.023 3.898 4.009 682,231 +0.06(+1.41%)
Feb 10, 2023 3.851 3.968 3.819 3.954 1,100,478 +0.08(+2.16%)
Feb 09, 2023 4.047 4.102 3.856 3.870 827,383 -0.11(-2.80%)
Feb 08, 2023 4.047 4.088 3.935 3.982 1,054,459 -0.10(-2.51%)
Feb 07, 2023 4.112 4.140 4.037 4.084 1,179,284 -0.05(-1.13%)
Feb 06, 2023 4.261 4.298 4.126 4.130 1,068,444 -0.19(-4.31%)
Feb 03, 2023 4.233 4.326 4.205 4.316 1,272,384 +0.03(+0.65%)
Feb 02, 2023 4.158 4.437 4.158 4.288 1,783,318 +0.15(+3.60%)
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.