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

Pitney Bowes (NY: PBI )

5.250 -0.030 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
May 08, 2023 2.797 2.853 2.634 2.797 4,145,507 +0.00(+0.00%)
May 05, 2023 2.741 2.909 2.722 2.797 2,885,704 +0.10(+3.81%)
May 04, 2023 3.067 3.067 2.657 2.694 3,839,291 -0.36(-11.89%)
May 03, 2023 3.095 3.133 3.049 3.058 1,803,777 -0.03(-0.91%)
May 02, 2023 3.123 3.133 3.030 3.086 1,881,030 -0.07(-2.07%)
May 01, 2023 3.244 3.286 3.142 3.151 1,002,357 -0.12(-3.70%)
Apr 28, 2023 3.291 3.384 3.235 3.272 1,835,995 -0.08(-2.50%)
Apr 27, 2023 3.277 3.408 3.179 3.356 3,044,499 +0.18(+5.57%)
Apr 26, 2023 3.282 3.319 3.133 3.179 1,652,044 -0.14(-4.21%)
Apr 25, 2023 3.384 3.417 3.254 3.319 1,316,329 -0.10(-3.00%)
Apr 24, 2023 3.412 3.478 3.384 3.422 1,004,533 -0.05(-1.34%)
Apr 21, 2023 3.506 3.515 3.412 3.468 1,099,345 -0.02(-0.53%)
Apr 20, 2023 3.533 3.571 3.454 3.487 731,106 -0.07(-2.09%)
Apr 19, 2023 3.533 3.589 3.459 3.561 1,200,576 +0.00(+0.00%)
Apr 18, 2023 3.664 3.692 3.533 3.561 1,081,631 -0.07(-2.05%)
Apr 17, 2023 3.552 3.636 3.487 3.636 1,379,804 +0.07(+2.09%)
Apr 14, 2023 3.543 3.617 3.487 3.561 1,463,547 +0.04(+1.06%)
Apr 13, 2023 3.450 3.561 3.375 3.524 1,350,769 +0.09(+2.72%)
Apr 12, 2023 3.552 3.552 3.403 3.431 1,276,680 -0.11(-3.16%)
Apr 11, 2023 3.506 3.580 3.482 3.543 797,743 +0.06(+1.60%)
Apr 10, 2023 3.422 3.506 3.403 3.487 759,184 +0.05(+1.35%)
Apr 06, 2023 3.487 3.487 3.394 3.440 714,130 +0.02(+0.55%)
Apr 05, 2023 3.515 3.515 3.384 3.422 1,149,522 -0.15(-4.18%)
Apr 04, 2023 3.561 3.589 3.482 3.571 1,367,095 +0.00(+0.00%)
Apr 03, 2023 3.608 3.687 3.496 3.571 1,127,580 -0.06(-1.54%)
Mar 31, 2023 3.552 3.627 3.543 3.627 901,675 +0.11(+3.18%)
Mar 30, 2023 3.496 3.566 3.450 3.515 1,108,812 +0.04(+1.07%)
Mar 29, 2023 3.496 3.571 3.412 3.478 1,160,188 +0.01(+0.27%)
Mar 28, 2023 3.459 3.543 3.431 3.468 1,022,020 -0.03(-0.80%)
Mar 27, 2023 3.300 3.524 3.291 3.496 1,386,005 +0.26(+8.07%)
Mar 24, 2023 3.263 3.300 3.142 3.235 1,338,896 -0.07(-2.25%)
Mar 23, 2023 3.450 3.519 3.282 3.310 1,213,011 -0.13(-3.79%)
Mar 22, 2023 3.524 3.547 3.431 3.440 870,979 -0.07(-2.12%)
Mar 21, 2023 3.589 3.622 3.487 3.515 948,750 +0.02(+0.53%)
Mar 20, 2023 3.440 3.622 3.426 3.496 1,282,397 +0.08(+2.46%)
Mar 17, 2023 3.450 3.470 3.347 3.412 4,156,493 -0.08(-2.40%)
Mar 16, 2023 3.468 3.566 3.291 3.496 1,222,733 -0.01(-0.27%)
Mar 15, 2023 3.384 3.515 3.375 3.506 1,747,739 -0.01(-0.27%)
Mar 14, 2023 3.487 3.655 3.468 3.515 1,849,393 +0.15(+4.43%)
Mar 13, 2023 3.524 3.524 3.366 3.366 1,421,973 -0.25(-6.96%)
Mar 10, 2023 3.748 3.776 3.594 3.617 1,656,899 -0.15(-3.96%)
Mar 09, 2023 3.850 3.869 3.748 3.767 986,881 -0.07(-1.70%)
Mar 08, 2023 3.822 3.878 3.776 3.832 778,851 +0.02(+0.49%)
Mar 07, 2023 3.850 3.925 3.767 3.813 932,741 -0.03(-0.73%)
Mar 06, 2023 4.233 4.233 3.813 3.841 1,867,042 -0.40(-9.45%)
Mar 03, 2023 4.251 4.298 4.233 4.242 989,161 -0.01(-0.22%)
Mar 02, 2023 4.233 4.265 4.149 4.251 944,634 -0.04(-0.87%)
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.