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

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
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 (%)
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.