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

Pitney Bowes (NY: PBI )

5.250 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2023 3.741 3.809 3.727 3.799 958,962 +0.05(+1.29%)
Jul 28, 2023 3.770 3.828 3.727 3.751 664,428 +0.03(+0.78%)
Jul 27, 2023 3.780 3.813 3.693 3.722 1,091,267 -0.03(-0.77%)
Jul 26, 2023 3.702 3.760 3.669 3.751 984,980 +0.03(+0.78%)
Jul 25, 2023 3.654 3.727 3.645 3.722 1,087,249 +0.03(+0.78%)
Jul 24, 2023 3.596 3.702 3.596 3.693 670,221 +0.11(+2.96%)
Jul 21, 2023 3.664 3.664 3.567 3.587 733,844 -0.03(-0.80%)
Jul 20, 2023 3.664 3.688 3.596 3.616 842,682 -0.07(-1.83%)
Jul 19, 2023 3.558 3.683 3.543 3.683 1,274,261 +0.12(+3.24%)
Jul 18, 2023 3.500 3.616 3.500 3.567 773,866 +0.06(+1.65%)
Jul 17, 2023 3.442 3.539 3.442 3.510 580,266 +0.06(+1.68%)
Jul 14, 2023 3.548 3.548 3.404 3.452 608,002 -0.11(-2.98%)
Jul 13, 2023 3.567 3.616 3.510 3.558 788,412 -0.03(-0.81%)
Jul 12, 2023 3.529 3.616 3.500 3.587 2,089,730 +0.09(+2.48%)
Jul 11, 2023 3.461 3.539 3.437 3.500 561,378 +0.07(+1.97%)
Jul 10, 2023 3.375 3.510 3.365 3.433 587,287 +0.02(+0.56%)
Jul 07, 2023 3.249 3.442 3.249 3.413 1,812,654 +0.15(+4.73%)
Jul 06, 2023 3.249 3.278 3.211 3.259 757,784 -0.04(-1.17%)
Jul 05, 2023 3.423 3.423 3.269 3.298 922,944 -0.13(-3.93%)
Jul 03, 2023 3.375 3.452 3.375 3.433 464,170 +0.02(+0.56%)
Jun 30, 2023 3.423 3.457 3.360 3.413 868,519 +0.02(+0.57%)
Jun 29, 2023 3.288 3.413 3.278 3.394 659,798 +0.11(+3.23%)
Jun 28, 2023 3.355 3.365 3.269 3.288 1,035,623 -0.05(-1.45%)
Jun 27, 2023 3.230 3.360 3.187 3.336 585,414 +0.12(+3.59%)
Jun 26, 2023 3.153 3.254 3.153 3.220 707,609 +0.05(+1.52%)
Jun 23, 2023 3.259 3.278 3.158 3.172 1,553,538 -0.11(-3.24%)
Jun 22, 2023 3.375 3.375 3.244 3.278 985,095 -0.11(-3.13%)
Jun 21, 2023 3.452 3.461 3.375 3.384 831,830 -0.10(-2.77%)
Jun 20, 2023 3.481 3.510 3.423 3.481 1,026,810 -0.03(-0.82%)
Jun 16, 2023 3.567 3.567 3.433 3.510 2,022,952 -0.01(-0.27%)
Jun 15, 2023 3.490 3.548 3.466 3.519 1,232,250 +0.00(+0.00%)
Jun 14, 2023 3.596 3.664 3.500 3.519 1,283,717 -0.09(-2.41%)
Jun 13, 2023 3.510 3.625 3.510 3.606 1,341,316 +0.13(+3.60%)
Jun 12, 2023 3.471 3.529 3.433 3.481 1,168,892 +0.01(+0.28%)
Jun 09, 2023 3.567 3.590 3.442 3.471 1,072,071 -0.10(-2.70%)
Jun 08, 2023 3.635 3.654 3.490 3.567 1,568,763 -0.07(-1.86%)
Jun 07, 2023 3.394 3.674 3.394 3.635 1,742,306 +0.27(+8.02%)
Jun 06, 2023 3.182 3.394 3.167 3.365 1,411,983 +0.14(+4.49%)
Jun 05, 2023 3.317 3.355 3.220 3.220 1,353,021 -0.13(-4.02%)
Jun 02, 2023 3.317 3.433 3.288 3.355 1,523,769 +0.11(+3.26%)
Jun 01, 2023 3.201 3.307 3.163 3.249 2,022,752 +0.05(+1.51%)
May 31, 2023 3.259 3.288 3.158 3.201 2,745,725 -0.04(-1.19%)
May 30, 2023 3.220 3.249 3.153 3.240 1,104,498 +0.05(+1.51%)
May 26, 2023 3.114 3.259 3.114 3.191 1,171,198 +0.06(+1.85%)
May 25, 2023 3.191 3.196 3.085 3.134 1,212,327 -0.04(-1.22%)
May 24, 2023 3.191 3.211 3.110 3.172 1,145,291 -0.06(-1.79%)
May 23, 2023 3.114 3.269 3.100 3.230 1,553,917 +0.13(+4.04%)
May 22, 2023 3.095 3.158 3.061 3.105 922,511 +0.02(+0.63%)
May 19, 2023 3.142 3.180 3.066 3.085 1,182,205 +0.04(+1.25%)
May 18, 2023 2.973 3.085 2.973 3.047 1,525,943 +0.05(+1.56%)
May 17, 2023 2.842 3.061 2.828 3.001 1,716,132 +0.19(+6.64%)
May 16, 2023 2.823 2.869 2.795 2.814 1,047,786 -0.04(-1.31%)
May 15, 2023 2.917 2.917 2.786 2.851 2,159,314 -0.03(-0.97%)
May 12, 2023 2.814 2.889 2.786 2.879 1,262,641 +0.06(+1.99%)
May 11, 2023 2.917 2.917 2.776 2.823 1,878,541 -0.09(-3.21%)
May 10, 2023 3.038 3.047 2.795 2.917 2,462,121 -0.05(-1.58%)
May 09, 2023 2.860 3.206 2.852 2.963 5,041,421 +0.16(+5.67%)
May 08, 2023 2.804 2.860 2.641 2.804 4,134,520 +0.00(+0.00%)
May 05, 2023 2.748 2.917 2.730 2.804 2,878,056 +0.10(+3.81%)
May 04, 2023 3.075 3.075 2.664 2.702 3,829,116 -0.36(-11.89%)
May 03, 2023 3.104 3.141 3.057 3.066 1,798,997 -0.03(-0.91%)
May 02, 2023 3.132 3.141 3.038 3.094 1,876,045 -0.07(-2.07%)
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.