Skip to main content

Pitney Bowes (NY: PBI )

5.200 +0.060 (+1.17%)
Streaming Delayed Price Updated: 9:31 AM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 5.040 5.200 4.920 5.140 1,474,169 +0.10(+1.98%)
May 28, 2024 5.250 5.280 4.945 5.040 2,139,621 -0.21(-4.00%)
May 24, 2024 5.010 5.255 4.985 5.250 1,155,966 +0.26(+5.21%)
May 23, 2024 5.100 5.158 4.960 4.990 1,148,463 -0.08(-1.58%)
May 22, 2024 5.390 5.480 5.025 5.070 1,868,110 -0.13(-2.50%)
May 21, 2024 5.180 5.210 5.081 5.200 1,582,069 -0.03(-0.57%)
May 20, 2024 5.250 5.319 5.185 5.230 1,259,815 +0.01(+0.19%)
May 17, 2024 5.259 5.299 5.160 5.220 831,598 -0.05(-0.94%)
May 16, 2024 5.398 5.398 5.259 5.269 954,575 -0.14(-2.56%)
May 15, 2024 5.715 5.725 5.329 5.408 2,760,174 -0.26(-4.55%)
May 14, 2024 5.250 5.725 5.220 5.666 2,867,263 +0.49(+9.37%)
May 13, 2024 5.022 5.220 5.012 5.180 1,432,538 +0.17(+3.36%)
May 10, 2024 5.002 5.022 4.933 5.012 998,530 -0.02(-0.39%)
May 09, 2024 5.131 5.141 4.987 5.032 1,324,305 -0.12(-2.31%)
May 08, 2024 5.131 5.195 5.072 5.150 1,787,937 -0.03(-0.57%)
May 07, 2024 5.250 5.398 5.170 5.180 1,427,209 -0.06(-1.13%)
May 06, 2024 5.250 5.264 5.136 5.240 1,429,005 +0.02(+0.38%)
May 03, 2024 5.259 5.458 5.121 5.220 3,501,436 +0.02(+0.38%)
May 02, 2024 4.457 5.269 4.408 5.200 5,959,870 +1.03(+24.70%)
May 01, 2024 4.249 4.309 4.096 4.170 1,319,145 -0.05(-1.17%)
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%)
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.