Skip to main content

Pitney Bowes (NY: PBI )

3.550 -0.140 (-3.79%)
Official Closing Price Updated: 7:00 PM EDT, Mar 23, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2023 3.700 3.775 3.520 3.550 1,130,907 -0.14(-3.79%)
Mar 22, 2023 3.780 3.805 3.680 3.690 812,026 -0.08(-2.12%)
Mar 21, 2023 3.850 3.885 3.740 3.770 884,533 +0.02(+0.53%)
Mar 20, 2023 3.690 3.885 3.675 3.750 1,195,597 +0.09(+2.46%)
Mar 17, 2023 3.700 3.722 3.590 3.660 3,875,157 -0.09(-2.40%)
Mar 16, 2023 3.720 3.825 3.530 3.750 1,139,971 -0.01(-0.27%)
Mar 15, 2023 3.630 3.770 3.620 3.760 1,629,442 -0.01(-0.27%)
Mar 14, 2023 3.740 3.920 3.720 3.770 1,724,215 +0.16(+4.43%)
Mar 13, 2023 3.780 3.780 3.610 3.610 1,325,726 -0.27(-6.96%)
Mar 10, 2023 4.020 4.050 3.855 3.880 1,544,750 -0.16(-3.96%)
Mar 09, 2023 4.130 4.150 4.020 4.040 920,083 -0.07(-1.70%)
Mar 08, 2023 4.100 4.160 4.050 4.110 726,134 +0.02(+0.49%)
Mar 07, 2023 4.130 4.210 4.040 4.090 869,608 -0.03(-0.73%)
Mar 06, 2023 4.540 4.540 4.090 4.120 1,740,670 -0.43(-9.45%)
Mar 03, 2023 4.560 4.610 4.540 4.550 922,209 -0.01(-0.22%)
Mar 02, 2023 4.540 4.575 4.450 4.560 880,696 -0.04(-0.87%)
Mar 01, 2023 4.340 4.610 4.340 4.600 1,808,721 +0.26(+5.99%)
Feb 28, 2023 4.400 4.425 4.325 4.340 1,004,314 -0.08(-1.81%)
Feb 27, 2023 4.470 4.630 4.370 4.420 1,602,005 +0.04(+0.91%)
Feb 24, 2023 4.140 4.415 4.110 4.380 2,913,289 +0.17(+4.04%)
Feb 23, 2023 4.210 4.220 4.045 4.210 1,245,547 +0.05(+1.20%)
Feb 22, 2023 4.120 4.200 4.090 4.160 1,496,269 +0.04(+0.97%)
Feb 21, 2023 4.210 4.250 4.085 4.120 1,205,051 -0.15(-3.51%)
Feb 17, 2023 4.230 4.285 4.170 4.270 1,040,107 +0.03(+0.71%)
Feb 16, 2023 4.160 4.400 4.110 4.240 1,337,771 +0.02(+0.47%)
Feb 15, 2023 4.151 4.260 4.126 4.220 630,238 +0.04(+0.95%)
Feb 14, 2023 4.230 4.269 4.146 4.180 1,099,403 -0.08(-1.86%)
Feb 13, 2023 4.190 4.274 4.141 4.260 642,169 +0.06(+1.41%)
Feb 10, 2023 4.092 4.215 4.057 4.200 1,035,856 +0.09(+2.16%)
Feb 09, 2023 4.299 4.358 4.096 4.111 778,798 -0.12(-2.80%)
Feb 08, 2023 4.299 4.344 4.180 4.230 992,540 -0.11(-2.51%)
Feb 07, 2023 4.368 4.398 4.289 4.339 1,110,035 -0.05(-1.13%)
Feb 06, 2023 4.526 4.566 4.383 4.388 1,005,703 -0.20(-4.31%)
Feb 03, 2023 4.497 4.596 4.467 4.586 1,197,668 +0.03(+0.65%)
Feb 02, 2023 4.418 4.714 4.418 4.556 1,678,598 +0.16(+3.60%)
Feb 01, 2023 4.309 4.477 4.220 4.398 2,211,263 +0.14(+3.25%)
Jan 31, 2023 4.269 4.645 4.161 4.260 2,741,406 -0.02(-0.46%)
Jan 30, 2023 4.151 4.299 4.131 4.279 2,490,265 +0.06(+1.41%)
Jan 27, 2023 4.200 4.240 4.131 4.220 745,266 +0.02(+0.47%)
Jan 26, 2023 4.467 4.526 4.092 4.200 2,126,965 -0.22(-4.92%)
Jan 25, 2023 4.477 4.561 4.408 4.418 1,163,578 -0.10(-2.19%)
Jan 24, 2023 4.536 4.556 4.418 4.516 953,279 +0.01(+0.22%)
Jan 23, 2023 4.250 4.586 4.245 4.507 1,153,210 +0.26(+6.05%)
Jan 20, 2023 4.200 4.289 4.131 4.250 986,583 +0.10(+2.38%)
Jan 19, 2023 4.161 4.200 4.131 4.151 1,107,667 -0.06(-1.41%)
Jan 18, 2023 4.388 4.457 4.185 4.210 1,015,596 -0.14(-3.18%)
Jan 17, 2023 4.497 4.536 4.314 4.348 1,193,409 -0.17(-3.72%)
Jan 13, 2023 4.615 4.709 4.516 4.516 1,080,652 -0.14(-2.97%)
Jan 12, 2023 4.754 4.793 4.605 4.655 1,527,735 -0.08(-1.67%)
Jan 11, 2023 4.684 4.764 4.684 4.734 1,168,247 +0.07(+1.48%)
Jan 10, 2023 4.615 4.675 4.512 4.665 1,937,482 +0.06(+1.29%)
Jan 09, 2023 4.605 4.729 4.487 4.605 1,788,754 +0.06(+1.30%)
Jan 06, 2023 4.526 4.699 4.482 4.546 2,158,803 +0.10(+2.22%)
Jan 05, 2023 4.141 4.462 4.101 4.447 2,698,245 +0.29(+6.89%)
Jan 04, 2023 4.032 4.171 4.032 4.161 2,392,335 +0.19(+4.73%)
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.