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

Pitney Bowes (NY: PBI )

7.010 -0.090 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2023 3.326 3.346 3.144 3.154 1,905,575 -0.18(-5.46%)
Aug 30, 2023 3.298 3.346 3.269 3.336 813,098 +0.02(+0.58%)
Aug 29, 2023 3.298 3.346 3.269 3.317 707,448 +0.01(+0.29%)
Aug 28, 2023 3.259 3.350 3.259 3.307 668,694 +0.07(+2.07%)
Aug 25, 2023 3.365 3.398 3.231 3.240 486,068 -0.11(-3.15%)
Aug 24, 2023 3.365 3.432 3.336 3.346 750,844 -0.05(-1.41%)
Aug 23, 2023 3.365 3.422 3.326 3.394 788,432 +0.05(+1.43%)
Aug 22, 2023 3.346 3.394 3.307 3.346 768,003 -0.01(-0.29%)
Aug 21, 2023 3.384 3.413 3.303 3.355 1,112,559 -0.03(-0.85%)
Aug 18, 2023 3.271 3.393 3.261 3.384 921,990 +0.08(+2.29%)
Aug 17, 2023 3.271 3.346 3.271 3.308 728,026 +0.04(+1.16%)
Aug 16, 2023 3.375 3.375 3.261 3.271 582,250 -0.08(-2.26%)
Aug 15, 2023 3.375 3.392 3.313 3.346 617,172 -0.06(-1.67%)
Aug 14, 2023 3.271 3.403 3.223 3.403 1,162,652 +0.09(+2.86%)
Aug 11, 2023 3.280 3.323 3.252 3.308 945,420 +0.02(+0.57%)
Aug 10, 2023 3.318 3.393 3.261 3.289 910,000 -0.03(-0.85%)
Aug 09, 2023 3.252 3.327 3.200 3.318 970,732 +0.05(+1.45%)
Aug 08, 2023 3.176 3.271 3.119 3.271 1,376,974 +0.05(+1.47%)
Aug 07, 2023 3.280 3.280 3.143 3.223 1,509,375 -0.04(-1.16%)
Aug 04, 2023 3.261 3.308 3.214 3.261 934,629 +0.03(+0.88%)
Aug 03, 2023 3.280 3.497 3.110 3.233 2,516,034 -0.36(-10.00%)
Aug 02, 2023 3.601 3.658 3.582 3.592 1,711,820 -0.04(-1.04%)
Aug 01, 2023 3.715 3.715 3.592 3.630 1,008,036 -0.09(-2.54%)
Jul 31, 2023 3.668 3.734 3.653 3.724 978,176 +0.05(+1.29%)
Jul 28, 2023 3.696 3.753 3.653 3.677 677,740 +0.03(+0.78%)
Jul 27, 2023 3.705 3.738 3.620 3.649 1,113,132 -0.03(-0.77%)
Jul 26, 2023 3.630 3.686 3.597 3.677 1,004,715 +0.03(+0.78%)
Jul 25, 2023 3.582 3.653 3.573 3.649 1,109,033 +0.03(+0.78%)
Jul 24, 2023 3.526 3.630 3.526 3.620 683,650 +0.10(+2.96%)
Jul 21, 2023 3.592 3.592 3.497 3.516 748,547 -0.03(-0.80%)
Jul 20, 2023 3.592 3.616 3.526 3.545 859,566 -0.07(-1.83%)
Jul 19, 2023 3.488 3.611 3.474 3.611 1,299,792 +0.11(+3.24%)
Jul 18, 2023 3.431 3.545 3.431 3.497 789,371 +0.06(+1.65%)
Jul 17, 2023 3.375 3.469 3.375 3.441 591,893 +0.06(+1.68%)
Jul 14, 2023 3.479 3.479 3.337 3.384 620,184 -0.10(-2.98%)
Jul 13, 2023 3.497 3.545 3.441 3.488 804,209 -0.03(-0.81%)
Jul 12, 2023 3.460 3.545 3.431 3.516 2,131,600 +0.09(+2.48%)
Jul 11, 2023 3.393 3.469 3.370 3.431 572,626 +0.07(+1.97%)
Jul 10, 2023 3.308 3.441 3.299 3.365 599,054 +0.02(+0.57%)
Jul 07, 2023 3.185 3.375 3.185 3.346 1,848,972 +0.15(+4.73%)
Jul 06, 2023 3.185 3.214 3.148 3.195 772,967 -0.04(-1.17%)
Jul 05, 2023 3.356 3.356 3.204 3.233 941,437 -0.13(-3.93%)
Jul 03, 2023 3.308 3.384 3.308 3.365 473,470 +0.02(+0.57%)
Jun 30, 2023 3.356 3.389 3.294 3.346 885,921 +0.02(+0.57%)
Jun 29, 2023 3.223 3.346 3.214 3.327 673,018 +0.10(+3.23%)
Jun 28, 2023 3.289 3.299 3.204 3.223 1,056,373 -0.05(-1.45%)
Jun 27, 2023 3.167 3.294 3.124 3.271 597,143 +0.11(+3.59%)
Jun 26, 2023 3.091 3.190 3.091 3.157 721,787 +0.05(+1.52%)
Jun 23, 2023 3.195 3.214 3.096 3.110 1,584,665 -0.10(-3.24%)
Jun 22, 2023 3.308 3.308 3.181 3.214 1,004,833 -0.10(-3.13%)
Jun 21, 2023 3.384 3.393 3.308 3.318 848,497 -0.09(-2.77%)
Jun 20, 2023 3.412 3.441 3.356 3.412 1,047,384 -0.03(-0.82%)
Jun 16, 2023 3.497 3.497 3.365 3.441 2,063,484 -0.01(-0.27%)
Jun 15, 2023 3.422 3.479 3.398 3.450 1,256,940 +0.00(+0.00%)
Jun 14, 2023 3.526 3.592 3.431 3.450 1,309,438 -0.09(-2.41%)
Jun 13, 2023 3.441 3.554 3.441 3.535 1,368,191 +0.12(+3.60%)
Jun 12, 2023 3.403 3.460 3.365 3.412 1,192,312 +0.01(+0.28%)
Jun 09, 2023 3.497 3.519 3.375 3.403 1,093,551 -0.09(-2.70%)
Jun 08, 2023 3.564 3.582 3.422 3.497 1,600,195 -0.07(-1.86%)
Jun 07, 2023 3.327 3.601 3.327 3.564 1,777,216 +0.26(+8.02%)
Jun 06, 2023 3.119 3.327 3.105 3.299 1,440,274 +0.14(+4.49%)
Jun 05, 2023 3.252 3.289 3.157 3.157 1,380,131 -0.13(-4.02%)
Jun 02, 2023 3.252 3.365 3.223 3.289 1,554,299 +0.10(+3.26%)
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.