Skip to main content

Pitney Bowes (NY: PBI )

4.185 +0.015 (+0.36%)
Streaming Delayed Price Updated: 12:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 4.040 4.180 3.965 4.170 1,126,152 +0.14(+3.47%)
Feb 29, 2024 3.950 4.040 3.900 4.030 1,261,550 +0.17(+4.40%)
Feb 28, 2024 3.800 3.910 3.760 3.860 887,630 +0.02(+0.52%)
Feb 27, 2024 3.880 3.930 3.820 3.840 1,282,023 -0.02(-0.52%)
Feb 26, 2024 3.840 3.900 3.780 3.860 1,191,539 +0.05(+1.31%)
Feb 23, 2024 3.790 3.860 3.730 3.810 831,703 +0.02(+0.53%)
Feb 22, 2024 3.820 3.870 3.760 3.790 1,052,798 -0.03(-0.79%)
Feb 21, 2024 3.910 3.940 3.800 3.820 1,054,187 -0.12(-3.05%)
Feb 20, 2024 3.960 4.000 3.910 3.940 1,056,463 -0.09(-2.23%)
Feb 16, 2024 4.060 4.095 3.980 4.030 963,057 -0.07(-1.71%)
Feb 15, 2024 4.080 4.155 4.000 4.100 1,560,526 +0.08(+1.99%)
Feb 14, 2024 4.070 4.120 3.985 4.020 1,108,542 +0.05(+1.26%)
Feb 13, 2024 4.040 4.070 3.890 3.970 1,777,483 -0.22(-5.25%)
Feb 12, 2024 4.050 4.230 4.050 4.190 1,522,457 +0.13(+3.20%)
Feb 09, 2024 3.960 4.065 3.928 4.060 1,039,942 +0.14(+3.57%)
Feb 08, 2024 3.860 3.950 3.810 3.920 1,065,992 +0.03(+0.77%)
Feb 07, 2024 3.950 3.950 3.840 3.890 1,059,076 -0.04(-1.02%)
Feb 06, 2024 3.770 3.980 3.700 3.930 1,762,869 +0.19(+5.08%)
Feb 05, 2024 3.970 3.980 3.680 3.740 3,324,927 -0.32(-7.88%)
Feb 02, 2024 4.110 4.115 4.005 4.060 3,203,872 -0.09(-2.17%)
Feb 01, 2024 4.430 4.530 3.840 4.150 4,624,261 +0.04(+0.97%)
Jan 31, 2024 4.350 4.400 4.110 4.110 2,619,950 -0.19(-4.42%)
Jan 30, 2024 4.330 4.370 4.255 4.300 1,141,690 -0.08(-1.83%)
Jan 29, 2024 4.380 4.400 4.295 4.380 1,043,903 -0.02(-0.45%)
Jan 26, 2024 4.410 4.440 4.350 4.400 1,117,183 +0.04(+0.92%)
Jan 25, 2024 4.350 4.430 4.290 4.360 1,675,417 +0.08(+1.87%)
Jan 24, 2024 4.400 4.405 4.250 4.280 1,265,410 -0.05(-1.15%)
Jan 23, 2024 4.440 4.440 4.260 4.330 1,062,115 -0.05(-1.14%)
Jan 22, 2024 4.240 4.400 4.200 4.380 3,790,522 +0.20(+4.78%)
Jan 19, 2024 4.170 4.190 4.075 4.180 777,444 +0.03(+0.72%)
Jan 18, 2024 4.150 4.190 4.040 4.150 1,070,773 +0.03(+0.73%)
Jan 17, 2024 4.080 4.120 4.020 4.120 1,559,550 +0.01(+0.24%)
Jan 16, 2024 4.140 4.200 4.080 4.110 1,208,729 -0.06(-1.44%)
Jan 12, 2024 4.280 4.365 4.130 4.170 1,333,139 -0.07(-1.65%)
Jan 11, 2024 4.250 4.270 4.140 4.240 1,395,077 -0.01(-0.24%)
Jan 10, 2024 4.250 4.295 4.201 4.250 1,586,857 -0.01(-0.23%)
Jan 09, 2024 4.160 4.290 4.130 4.260 1,860,849 +0.06(+1.43%)
Jan 08, 2024 4.200 4.262 4.200 4.200 1,297,405 -0.03(-0.71%)
Jan 05, 2024 4.130 4.250 4.130 4.230 1,787,424 +0.03(+0.71%)
Jan 04, 2024 4.210 4.250 4.140 4.200 1,400,378 +0.05(+1.20%)
Jan 03, 2024 4.220 4.280 4.130 4.150 1,786,301 -0.20(-4.60%)
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.