Skip to main content

Pitney Bowes (NY: PBI )

4.270 +0.020 (+0.47%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 4.250 4.290 4.180 4.270 736,540 +0.02(+0.47%)
Jan 26, 2023 4.520 4.580 4.140 4.250 2,102,059 -0.22(-4.92%)
Jan 25, 2023 4.530 4.615 4.460 4.470 1,149,953 -0.10(-2.19%)
Jan 24, 2023 4.590 4.610 4.470 4.570 942,117 +0.01(+0.22%)
Jan 23, 2023 4.300 4.640 4.295 4.560 1,139,707 +0.26(+6.05%)
Jan 20, 2023 4.250 4.340 4.180 4.300 975,031 +0.10(+2.38%)
Jan 19, 2023 4.210 4.250 4.180 4.200 1,094,697 -0.06(-1.41%)
Jan 18, 2023 4.440 4.510 4.235 4.260 1,003,704 -0.14(-3.18%)
Jan 17, 2023 4.550 4.590 4.365 4.400 1,179,435 -0.17(-3.72%)
Jan 13, 2023 4.670 4.765 4.570 4.570 1,067,998 -0.14(-2.97%)
Jan 12, 2023 4.810 4.850 4.660 4.710 1,509,846 -0.08(-1.67%)
Jan 11, 2023 4.740 4.820 4.740 4.790 1,154,568 +0.07(+1.48%)
Jan 10, 2023 4.670 4.730 4.565 4.720 1,914,795 +0.06(+1.29%)
Jan 09, 2023 4.660 4.785 4.540 4.660 1,767,809 +0.06(+1.30%)
Jan 06, 2023 4.580 4.755 4.535 4.600 2,133,525 +0.10(+2.22%)
Jan 05, 2023 4.190 4.515 4.150 4.500 2,666,650 +0.29(+6.89%)
Jan 04, 2023 4.080 4.220 4.080 4.210 2,364,322 +0.19(+4.73%)
Jan 03, 2023 3.830 4.050 3.830 4.020 1,450,531 +0.22(+5.79%)
Dec 30, 2022 3.670 3.820 3.660 3.800 1,048,339 +0.05(+1.33%)
Dec 29, 2022 3.520 3.755 3.365 3.750 1,865,680 +0.13(+3.59%)
Dec 28, 2022 3.760 3.799 3.600 3.620 1,069,246 -0.15(-3.98%)
Dec 27, 2022 3.790 3.800 3.720 3.770 588,187 -0.02(-0.53%)
Dec 23, 2022 3.700 3.810 3.680 3.790 1,251,891 +0.07(+1.88%)
Dec 22, 2022 3.740 3.752 3.600 3.720 1,730,465 -0.09(-2.36%)
Dec 21, 2022 3.800 3.960 3.765 3.810 1,630,058 +0.04(+1.06%)
Dec 20, 2022 3.710 3.820 3.670 3.770 1,884,124 +0.04(+1.07%)
Dec 19, 2022 3.840 3.897 3.720 3.730 1,373,130 -0.12(-3.12%)
Dec 16, 2022 3.950 4.020 3.839 3.850 3,392,816 -0.15(-3.75%)
Dec 15, 2022 4.140 4.190 3.980 4.000 1,564,363 -0.22(-5.21%)
Dec 14, 2022 4.270 4.330 4.155 4.220 1,513,167 -0.02(-0.47%)
Dec 13, 2022 4.420 4.485 4.210 4.240 2,574,950 -0.06(-1.40%)
Dec 12, 2022 3.830 4.345 3.830 4.300 3,206,721 +0.47(+12.27%)
Dec 09, 2022 3.780 3.885 3.740 3.830 760,322 +0.03(+0.79%)
Dec 08, 2022 3.790 4.018 3.790 3.800 1,555,411 +0.02(+0.53%)
Dec 07, 2022 3.850 3.860 3.760 3.780 1,552,046 -0.08(-2.07%)
Dec 06, 2022 3.970 3.970 3.740 3.860 2,372,864 -0.09(-2.28%)
Dec 05, 2022 3.940 4.010 3.840 3.950 1,467,894 +0.00(+0.00%)
Dec 02, 2022 3.760 3.950 3.694 3.950 1,392,539 +0.12(+3.13%)
Dec 01, 2022 3.820 3.880 3.780 3.830 933,708 +0.01(+0.26%)
Nov 30, 2022 3.700 3.835 3.540 3.820 2,190,520 +0.14(+3.80%)
Nov 29, 2022 3.650 3.690 3.600 3.680 782,961 +0.03(+0.82%)
Nov 28, 2022 3.600 3.695 3.590 3.650 1,246,643 +0.01(+0.27%)
Nov 25, 2022 3.680 3.700 3.630 3.640 378,549 -0.05(-1.36%)
Nov 23, 2022 3.650 3.710 3.610 3.690 991,886 +0.01(+0.27%)
Nov 22, 2022 3.610 3.680 3.540 3.680 1,227,849 +0.10(+2.79%)
Nov 21, 2022 3.670 3.770 3.515 3.580 2,213,968 -0.03(-0.83%)
Nov 18, 2022 3.620 3.660 3.450 3.610 2,761,559 +0.04(+1.12%)
Nov 17, 2022 3.280 3.570 3.270 3.570 3,257,885 +0.23(+6.89%)
Nov 16, 2022 3.450 3.485 3.280 3.340 2,290,305 -0.16(-4.57%)
Nov 15, 2022 3.390 3.550 3.390 3.500 1,781,738 +0.13(+3.86%)
Nov 14, 2022 3.310 3.390 3.265 3.370 2,100,738 +0.07(+2.12%)
Nov 11, 2022 3.251 3.310 3.108 3.300 2,148,397 +0.06(+1.82%)
Nov 10, 2022 3.172 3.369 3.162 3.241 2,376,153 +0.24(+7.87%)
Nov 09, 2022 3.142 3.162 2.985 3.004 1,490,463 -0.16(-4.98%)
Nov 08, 2022 3.172 3.206 3.083 3.162 1,785,231 +0.01(+0.31%)
Nov 07, 2022 3.073 3.206 3.073 3.152 1,716,360 +0.09(+2.89%)
Nov 04, 2022 3.044 3.142 2.985 3.064 1,414,317 +0.07(+2.30%)
Nov 03, 2022 2.965 3.004 2.916 2.995 991,725 -0.02(-0.65%)
Nov 02, 2022 3.270 3.270 3.004 3.014 1,786,644 -0.33(-9.73%)
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.