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 (%)
Apr 30, 2024 4.091 4.314 4.052 4.219 1,827,852 +0.11(+2.65%)
Apr 29, 2024 4.081 4.175 4.081 4.110 919,464 +0.02(+0.48%)
Apr 26, 2024 4.210 4.210 4.081 4.091 706,287 -0.09(-2.13%)
Apr 25, 2024 4.150 4.190 4.026 4.180 1,286,123 -0.02(-0.47%)
Apr 24, 2024 4.150 4.219 4.101 4.200 1,365,892 +0.04(+0.95%)
Apr 23, 2024 4.150 4.219 4.091 4.160 1,291,351 +0.00(+0.00%)
Apr 22, 2024 4.002 4.205 4.002 4.160 1,192,818 +0.21(+5.26%)
Apr 19, 2024 3.972 4.061 3.942 3.952 1,026,054 -0.04(-0.99%)
Apr 18, 2024 3.912 4.091 3.902 3.992 1,398,233 +0.10(+2.54%)
Apr 17, 2024 4.011 4.071 3.883 3.893 819,276 -0.06(-1.50%)
Apr 16, 2024 3.982 4.036 3.917 3.952 868,732 -0.08(-1.97%)
Apr 15, 2024 4.031 4.120 3.947 4.031 1,531,372 +0.00(+0.00%)
Apr 12, 2024 4.011 4.061 3.932 4.031 1,385,418 -0.04(-0.97%)
Apr 11, 2024 4.101 4.130 3.967 4.071 1,108,316 -0.01(-0.24%)
Apr 10, 2024 4.150 4.219 3.962 4.081 1,813,882 -0.20(-4.63%)
Apr 09, 2024 4.011 4.289 3.912 4.279 2,936,513 +0.40(+10.20%)
Apr 08, 2024 3.982 4.031 3.863 3.883 1,662,195 -0.06(-1.51%)
Apr 05, 2024 4.091 4.130 3.942 3.942 1,487,076 -0.19(-4.56%)
Apr 04, 2024 4.259 4.323 4.120 4.130 742,644 -0.08(-1.88%)
Apr 03, 2024 4.150 4.249 4.140 4.210 630,890 +0.02(+0.47%)
Apr 02, 2024 4.160 4.200 4.061 4.190 1,152,686 +0.00(+0.00%)
Apr 01, 2024 4.299 4.299 4.130 4.190 1,334,154 -0.10(-2.31%)
Mar 28, 2024 4.338 4.408 4.279 4.289 946,999 -0.05(-1.14%)
Mar 27, 2024 4.239 4.358 4.229 4.338 922,817 +0.14(+3.30%)
Mar 26, 2024 4.309 4.353 4.190 4.200 984,239 -0.04(-0.93%)
Mar 25, 2024 4.239 4.295 4.229 4.239 726,044 +0.03(+0.71%)
Mar 22, 2024 4.378 4.388 4.170 4.210 1,068,621 -0.15(-3.41%)
Mar 21, 2024 4.190 4.388 4.165 4.358 1,603,619 +0.17(+4.02%)
Mar 20, 2024 4.002 4.219 3.982 4.190 1,623,919 +0.16(+3.93%)
Mar 19, 2024 3.942 4.081 3.912 4.031 1,912,020 +0.03(+0.74%)
Mar 18, 2024 4.061 4.140 3.992 4.002 1,077,655 -0.07(-1.70%)
Mar 15, 2024 3.982 4.130 3.982 4.071 2,575,658 +0.05(+1.23%)
Mar 14, 2024 4.081 4.120 3.893 4.021 2,012,601 -0.10(-2.40%)
Mar 13, 2024 4.011 4.190 4.011 4.120 1,563,065 +0.09(+2.21%)
Mar 12, 2024 4.041 4.091 4.002 4.031 1,101,487 -0.03(-0.73%)
Mar 11, 2024 4.071 4.091 3.942 4.061 1,163,155 -0.03(-0.73%)
Mar 08, 2024 4.110 4.190 4.081 4.091 1,077,549 +0.05(+1.23%)
Mar 07, 2024 4.091 4.150 4.021 4.041 1,113,820 -0.02(-0.49%)
Mar 06, 2024 4.130 4.219 4.051 4.061 1,373,931 -0.02(-0.49%)
Mar 05, 2024 4.031 4.200 4.006 4.081 1,151,268 +0.00(+0.00%)
Mar 04, 2024 4.130 4.170 4.081 4.081 1,035,479 -0.05(-1.20%)
Mar 01, 2024 4.002 4.140 3.927 4.130 1,136,980 +0.14(+3.47%)
Feb 29, 2024 3.912 4.002 3.863 3.992 1,273,680 +0.17(+4.40%)
Feb 28, 2024 3.764 3.873 3.724 3.823 896,164 +0.02(+0.52%)
Feb 27, 2024 3.843 3.892 3.784 3.803 1,294,350 -0.02(-0.52%)
Feb 26, 2024 3.803 3.863 3.744 3.823 1,202,996 +0.05(+1.31%)
Feb 23, 2024 3.754 3.823 3.694 3.774 839,700 +0.02(+0.53%)
Feb 22, 2024 3.784 3.833 3.724 3.754 1,062,921 -0.03(-0.79%)
Feb 21, 2024 3.873 3.902 3.764 3.784 1,064,323 -0.12(-3.05%)
Feb 20, 2024 3.922 3.962 3.873 3.902 1,066,621 -0.09(-2.23%)
Feb 16, 2024 4.021 4.056 3.942 3.992 972,317 -0.07(-1.71%)
Feb 15, 2024 4.041 4.115 3.962 4.061 1,575,531 +0.08(+1.99%)
Feb 14, 2024 4.031 4.081 3.947 3.982 1,119,201 +0.05(+1.26%)
Feb 13, 2024 4.002 4.031 3.853 3.932 1,794,574 -0.22(-5.25%)
Feb 12, 2024 4.011 4.190 4.011 4.150 1,537,096 +0.13(+3.20%)
Feb 09, 2024 3.922 4.026 3.890 4.021 1,049,941 +0.14(+3.57%)
Feb 08, 2024 3.823 3.912 3.774 3.883 1,076,241 +0.03(+0.77%)
Feb 07, 2024 3.912 3.912 3.803 3.853 1,069,259 -0.04(-1.02%)
Feb 06, 2024 3.734 3.942 3.665 3.893 1,779,819 +0.19(+5.08%)
Feb 05, 2024 3.932 3.942 3.645 3.704 3,356,897 -0.32(-7.88%)
Feb 02, 2024 4.071 4.076 3.967 4.021 3,234,678 -0.09(-2.17%)
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.