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

Pitney Bowes (NY: PBI )

5.070 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 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 (%)
Jan 31, 2024 4.309 4.358 4.071 4.071 2,645,141 -0.19(-4.42%)
Jan 30, 2024 4.289 4.328 4.214 4.259 1,152,667 -0.08(-1.83%)
Jan 29, 2024 4.338 4.358 4.254 4.338 1,053,940 -0.02(-0.45%)
Jan 26, 2024 4.368 4.398 4.309 4.358 1,127,925 +0.04(+0.92%)
Jan 25, 2024 4.309 4.388 4.249 4.318 1,691,526 +0.08(+1.87%)
Jan 24, 2024 4.358 4.363 4.210 4.239 1,277,577 -0.05(-1.15%)
Jan 23, 2024 4.398 4.398 4.219 4.289 1,072,327 -0.05(-1.14%)
Jan 22, 2024 4.200 4.358 4.160 4.338 3,826,969 +0.20(+4.78%)
Jan 19, 2024 4.130 4.150 4.036 4.140 784,919 +0.03(+0.72%)
Jan 18, 2024 4.110 4.150 4.002 4.110 1,081,068 +0.03(+0.73%)
Jan 17, 2024 4.041 4.081 3.982 4.081 1,574,545 +0.01(+0.24%)
Jan 16, 2024 4.101 4.160 4.041 4.071 1,220,351 -0.06(-1.44%)
Jan 12, 2024 4.239 4.323 4.091 4.130 1,345,957 -0.07(-1.65%)
Jan 11, 2024 4.210 4.229 4.101 4.200 1,408,491 -0.01(-0.24%)
Jan 10, 2024 4.210 4.254 4.161 4.210 1,602,115 -0.01(-0.23%)
Jan 09, 2024 4.120 4.249 4.091 4.219 1,878,741 +0.06(+1.43%)
Jan 08, 2024 4.160 4.221 4.160 4.160 1,309,880 -0.03(-0.71%)
Jan 05, 2024 4.091 4.210 4.091 4.190 1,804,610 +0.03(+0.71%)
Jan 04, 2024 4.170 4.210 4.101 4.160 1,413,843 +0.05(+1.20%)
Jan 03, 2024 4.180 4.239 4.091 4.110 1,803,477 -0.20(-4.60%)
Jan 02, 2024 4.368 4.383 4.259 4.309 1,245,064 -0.05(-1.14%)
Dec 29, 2023 4.318 4.405 4.299 4.358 1,093,971 +0.04(+0.92%)
Dec 28, 2023 4.229 4.368 4.200 4.318 1,154,458 +0.06(+1.40%)
Dec 27, 2023 4.249 4.299 4.190 4.259 929,145 -0.01(-0.23%)
Dec 26, 2023 4.239 4.279 4.190 4.269 628,856 +0.03(+0.70%)
Dec 22, 2023 4.081 4.299 4.041 4.239 1,415,437 +0.19(+4.65%)
Dec 21, 2023 4.021 4.096 3.962 4.051 1,037,305 +0.12(+3.02%)
Dec 20, 2023 4.071 4.205 3.932 3.932 2,005,824 -0.17(-4.11%)
Dec 19, 2023 4.120 4.210 4.081 4.101 1,545,146 +0.07(+1.72%)
Dec 18, 2023 4.130 4.160 4.031 4.031 1,025,772 -0.09(-2.16%)
Dec 15, 2023 4.467 4.467 4.071 4.120 4,339,085 -0.28(-6.31%)
Dec 14, 2023 4.358 4.536 4.358 4.398 1,528,132 +0.12(+2.78%)
Dec 13, 2023 4.051 4.343 3.977 4.279 1,939,308 +0.22(+5.37%)
Dec 12, 2023 4.110 4.120 4.016 4.061 982,354 -0.03(-0.73%)
Dec 11, 2023 4.110 4.150 4.066 4.091 834,766 -0.06(-1.43%)
Dec 08, 2023 4.160 4.170 4.002 4.150 938,343 -0.01(-0.24%)
Dec 07, 2023 4.120 4.210 4.101 4.160 678,237 +0.04(+0.96%)
Dec 06, 2023 4.091 4.210 4.091 4.120 1,059,479 +0.00(+0.00%)
Dec 05, 2023 4.200 4.206 4.002 4.120 1,160,070 -0.14(-3.26%)
Dec 04, 2023 4.210 4.318 4.180 4.259 1,411,569 +0.00(+0.00%)
Dec 01, 2023 4.011 4.269 3.951 4.259 1,228,799 +0.26(+6.44%)
Nov 30, 2023 4.130 4.140 3.952 4.002 1,530,041 -0.09(-2.18%)
Nov 29, 2023 4.051 4.120 3.982 4.091 1,358,631 +0.10(+2.48%)
Nov 28, 2023 4.002 4.061 3.883 3.992 1,304,096 -0.01(-0.25%)
Nov 27, 2023 3.873 4.021 3.803 4.002 1,198,136 +0.10(+2.54%)
Nov 24, 2023 3.922 3.962 3.873 3.902 223,958 +0.00(+0.00%)
Nov 22, 2023 3.883 3.932 3.843 3.902 640,191 +0.06(+1.55%)
Nov 21, 2023 3.883 3.902 3.813 3.843 610,408 -0.10(-2.51%)
Nov 20, 2023 3.912 3.972 3.833 3.942 640,063 +0.06(+1.53%)
Nov 17, 2023 3.873 3.977 3.853 3.883 1,535,853 +0.01(+0.26%)
Nov 16, 2023 3.982 3.982 3.794 3.873 930,733 -0.09(-2.25%)
Nov 15, 2023 4.091 4.175 3.922 3.962 1,290,973 -0.13(-3.15%)
Nov 14, 2023 3.932 4.190 3.932 4.091 1,978,486 +0.26(+6.72%)
Nov 13, 2023 3.902 3.941 3.789 3.833 752,759 -0.11(-2.73%)
Nov 10, 2023 3.892 4.024 3.794 3.941 1,134,227 +0.06(+1.51%)
Nov 09, 2023 4.009 4.043 3.818 3.882 1,086,772 -0.09(-2.22%)
Nov 08, 2023 3.843 3.980 3.774 3.970 1,416,220 +0.16(+4.10%)
Nov 07, 2023 3.892 3.892 3.745 3.814 990,642 -0.07(-1.76%)
Nov 06, 2023 4.019 4.107 3.750 3.882 1,843,910 -0.14(-3.41%)
Nov 03, 2023 3.892 4.263 3.862 4.019 2,957,082 +0.13(+3.27%)
Nov 02, 2023 3.520 3.921 3.520 3.892 5,619,706 +0.79(+25.55%)
Nov 01, 2023 3.149 3.212 3.080 3.100 1,057,244 -0.06(-1.86%)
Oct 31, 2023 3.070 3.158 2.982 3.158 892,797 +0.09(+2.87%)
Oct 30, 2023 3.041 3.119 2.978 3.070 1,434,072 +0.08(+2.61%)
Oct 27, 2023 3.188 3.207 2.963 2.992 1,139,103 -0.20(-6.14%)
Oct 26, 2023 3.129 3.227 3.100 3.188 783,816 +0.06(+1.87%)
Oct 25, 2023 3.178 3.207 3.070 3.129 771,118 -0.06(-1.84%)
Oct 24, 2023 3.246 3.286 3.183 3.188 968,663 -0.04(-1.21%)
Oct 23, 2023 3.305 3.354 3.217 3.227 998,637 -0.10(-2.94%)
Oct 20, 2023 3.383 3.413 3.315 3.325 993,447 -0.08(-2.30%)
Oct 19, 2023 3.491 3.515 3.403 3.403 1,099,833 -0.12(-3.33%)
Oct 18, 2023 3.647 3.647 3.506 3.520 1,133,598 -0.17(-4.51%)
Oct 17, 2023 3.520 3.721 3.501 3.686 875,214 +0.15(+4.14%)
Oct 16, 2023 3.559 3.628 3.520 3.540 772,327 +0.00(+0.00%)
Oct 13, 2023 3.598 3.603 3.486 3.540 1,240,363 -0.03(-0.82%)
Oct 12, 2023 3.706 3.706 3.535 3.569 1,780,560 -0.12(-3.18%)
Oct 11, 2023 3.638 3.696 3.598 3.686 994,846 +0.05(+1.34%)
Oct 10, 2023 3.608 3.735 3.569 3.638 1,058,981 +0.06(+1.64%)
Oct 09, 2023 3.530 3.638 3.471 3.579 1,113,400 +0.01(+0.27%)
Oct 06, 2023 3.667 3.672 3.453 3.569 1,992,425 -0.08(-2.14%)
Oct 05, 2023 3.383 3.652 3.334 3.647 2,301,482 +0.26(+7.80%)
Oct 04, 2023 3.735 3.774 3.310 3.383 2,694,352 -0.30(-8.22%)
Oct 03, 2023 3.374 3.745 3.374 3.686 3,829,170 +0.27(+8.02%)
Oct 02, 2023 3.276 3.442 3.198 3.413 3,988,665 +0.46(+15.56%)
Sep 29, 2023 2.973 3.041 2.943 2.953 1,028,124 +0.01(+0.33%)
Sep 28, 2023 2.885 2.963 2.875 2.943 1,137,359 +0.06(+2.03%)
Sep 27, 2023 2.865 2.924 2.806 2.885 1,094,654 +0.06(+2.08%)
Sep 26, 2023 2.904 2.943 2.826 2.826 1,501,565 -0.11(-3.67%)
Sep 25, 2023 2.963 2.968 2.924 2.934 727,920 -0.05(-1.64%)
Sep 22, 2023 3.168 3.188 2.982 2.982 823,395 -0.14(-4.39%)
Sep 21, 2023 3.168 3.217 3.110 3.119 1,321,859 -0.11(-3.33%)
Sep 20, 2023 3.129 3.271 3.119 3.227 1,219,732 +0.14(+4.43%)
Sep 19, 2023 3.070 3.134 3.070 3.090 769,525 +0.02(+0.64%)
Sep 18, 2023 3.227 3.227 3.070 3.070 989,692 -0.15(-4.56%)
Sep 15, 2023 3.207 3.334 3.198 3.217 6,586,562 +0.00(+0.00%)
Sep 14, 2023 2.973 3.227 2.968 3.217 2,210,599 +0.25(+8.58%)
Sep 13, 2023 2.826 2.963 2.826 2.963 1,898,112 +0.13(+4.48%)
Sep 12, 2023 2.777 2.850 2.753 2.836 1,530,232 +0.05(+1.75%)
Sep 11, 2023 2.826 2.864 2.743 2.787 1,871,831 -0.03(-1.04%)
Sep 08, 2023 2.855 2.873 2.738 2.816 2,682,411 -0.04(-1.37%)
Sep 07, 2023 2.894 2.924 2.797 2.855 2,970,204 -0.06(-2.01%)
Sep 06, 2023 2.953 3.068 2.904 2.914 3,038,314 -0.02(-0.67%)
Sep 05, 2023 3.168 3.168 2.846 2.934 3,766,467 -0.28(-8.81%)
Sep 01, 2023 3.227 3.268 3.198 3.217 1,366,743 +0.00(+0.00%)
Aug 31, 2023 3.393 3.413 3.207 3.217 1,868,145 -0.19(-5.46%)
Aug 30, 2023 3.364 3.413 3.334 3.403 797,127 +0.02(+0.58%)
Aug 29, 2023 3.364 3.413 3.334 3.383 693,552 +0.01(+0.29%)
Aug 28, 2023 3.325 3.418 3.325 3.374 655,559 +0.07(+2.07%)
Aug 25, 2023 3.432 3.466 3.295 3.305 476,520 -0.11(-3.15%)
Aug 24, 2023 3.432 3.501 3.403 3.413 736,096 -0.05(-1.41%)
Aug 23, 2023 3.432 3.491 3.393 3.462 772,945 +0.05(+1.43%)
Aug 22, 2023 3.413 3.462 3.374 3.413 752,917 -0.01(-0.29%)
Aug 21, 2023 3.452 3.481 3.369 3.422 1,090,706 -0.03(-0.85%)
Aug 18, 2023 3.336 3.461 3.326 3.452 903,880 +0.08(+2.29%)
Aug 17, 2023 3.336 3.413 3.336 3.375 713,725 +0.04(+1.16%)
Aug 16, 2023 3.442 3.442 3.326 3.336 570,813 -0.08(-2.26%)
Aug 15, 2023 3.442 3.460 3.379 3.413 605,049 -0.06(-1.67%)
Aug 14, 2023 3.336 3.471 3.288 3.471 1,139,814 +0.10(+2.86%)
Aug 11, 2023 3.346 3.389 3.317 3.375 926,849 +0.02(+0.57%)
Aug 10, 2023 3.384 3.461 3.326 3.355 892,126 -0.03(-0.85%)
Aug 09, 2023 3.317 3.394 3.264 3.384 951,664 +0.05(+1.45%)
Aug 08, 2023 3.240 3.336 3.182 3.336 1,349,926 +0.05(+1.47%)
Aug 07, 2023 3.346 3.346 3.206 3.288 1,479,727 -0.04(-1.16%)
Aug 04, 2023 3.326 3.375 3.278 3.326 916,270 +0.03(+0.88%)
Aug 03, 2023 3.346 3.567 3.172 3.298 2,466,612 -0.37(-10.00%)
Aug 02, 2023 3.674 3.731 3.654 3.664 1,678,195 -0.04(-1.04%)
Aug 01, 2023 3.789 3.789 3.664 3.702 988,236 -0.10(-2.54%)
Jul 31, 2023 3.741 3.809 3.727 3.799 958,962 +0.05(+1.29%)
Jul 28, 2023 3.770 3.828 3.727 3.751 664,428 +0.03(+0.78%)
Jul 27, 2023 3.780 3.813 3.693 3.722 1,091,267 -0.03(-0.77%)
Jul 26, 2023 3.702 3.760 3.669 3.751 984,980 +0.03(+0.78%)
Jul 25, 2023 3.654 3.731 3.645 3.722 1,087,249 +0.03(+0.78%)
Jul 24, 2023 3.596 3.702 3.596 3.693 670,221 +0.11(+2.96%)
Jul 21, 2023 3.664 3.664 3.567 3.587 733,844 -0.03(-0.80%)
Jul 20, 2023 3.664 3.688 3.596 3.616 842,682 -0.07(-1.83%)
Jul 19, 2023 3.558 3.683 3.543 3.683 1,274,261 +0.12(+3.24%)
Jul 18, 2023 3.500 3.616 3.500 3.567 773,866 +0.06(+1.65%)
Jul 17, 2023 3.442 3.539 3.442 3.510 580,266 +0.06(+1.68%)
Jul 14, 2023 3.548 3.548 3.404 3.452 608,002 -0.11(-2.98%)
Jul 13, 2023 3.567 3.616 3.510 3.558 788,412 -0.03(-0.81%)
Jul 12, 2023 3.529 3.616 3.500 3.587 2,089,730 +0.09(+2.48%)
Jul 11, 2023 3.461 3.539 3.437 3.500 561,378 +0.07(+1.97%)
Jul 10, 2023 3.375 3.510 3.365 3.433 587,287 +0.02(+0.56%)
Jul 07, 2023 3.249 3.442 3.249 3.413 1,812,654 +0.15(+4.73%)
Jul 06, 2023 3.249 3.278 3.211 3.259 757,784 -0.04(-1.17%)
Jul 05, 2023 3.423 3.423 3.269 3.298 922,944 -0.13(-3.93%)
Jul 03, 2023 3.375 3.452 3.375 3.433 464,170 +0.02(+0.56%)
Jun 30, 2023 3.423 3.457 3.360 3.413 868,519 +0.02(+0.57%)
Jun 29, 2023 3.288 3.413 3.278 3.394 659,798 +0.11(+3.23%)
Jun 28, 2023 3.355 3.365 3.269 3.288 1,035,623 -0.05(-1.45%)
Jun 27, 2023 3.230 3.360 3.187 3.336 585,414 +0.12(+3.59%)
Jun 26, 2023 3.153 3.254 3.153 3.220 707,609 +0.05(+1.52%)
Jun 23, 2023 3.259 3.278 3.158 3.172 1,553,538 -0.11(-3.24%)
Jun 22, 2023 3.375 3.375 3.244 3.278 985,095 -0.11(-3.13%)
Jun 21, 2023 3.452 3.461 3.375 3.384 831,830 -0.10(-2.77%)
Jun 20, 2023 3.481 3.510 3.423 3.481 1,026,810 -0.03(-0.82%)
Jun 16, 2023 3.567 3.567 3.433 3.510 2,022,952 -0.01(-0.27%)
Jun 15, 2023 3.490 3.548 3.466 3.519 1,232,250 +0.72(+25.83%)
May 08, 2023 2.797 2.853 2.634 2.797 4,145,507 +0.00(+0.00%)
May 05, 2023 2.741 2.909 2.722 2.797 2,885,704 +0.10(+3.81%)
May 04, 2023 3.067 3.067 2.657 2.694 3,839,291 -0.36(-11.89%)
May 03, 2023 3.095 3.133 3.049 3.058 1,803,777 -0.03(-0.91%)
May 02, 2023 3.123 3.133 3.030 3.086 1,881,030 -0.07(-2.07%)
May 01, 2023 3.244 3.286 3.142 3.151 1,002,357 -0.12(-3.70%)
Apr 28, 2023 3.291 3.384 3.235 3.272 1,835,995 -0.08(-2.50%)
Apr 27, 2023 3.277 3.408 3.179 3.356 3,044,499 +0.18(+5.57%)
Apr 26, 2023 3.282 3.319 3.133 3.179 1,652,044 -0.14(-4.21%)
Apr 25, 2023 3.384 3.417 3.254 3.319 1,316,329 -0.10(-3.00%)
Apr 24, 2023 3.412 3.478 3.384 3.422 1,004,533 -0.05(-1.34%)
Apr 21, 2023 3.506 3.515 3.412 3.468 1,099,345 -0.02(-0.53%)
Apr 20, 2023 3.533 3.571 3.454 3.487 731,106 -0.07(-2.09%)
Apr 19, 2023 3.533 3.589 3.459 3.561 1,200,576 +0.00(+0.00%)
Apr 18, 2023 3.664 3.692 3.533 3.561 1,081,631 -0.07(-2.05%)
Apr 17, 2023 3.552 3.636 3.487 3.636 1,379,804 +0.07(+2.09%)
Apr 14, 2023 3.543 3.617 3.487 3.561 1,463,547 +0.04(+1.06%)
Apr 13, 2023 3.450 3.561 3.375 3.524 1,350,769 +0.09(+2.72%)
Apr 12, 2023 3.552 3.552 3.403 3.431 1,276,680 -0.11(-3.16%)
Apr 11, 2023 3.506 3.580 3.482 3.543 797,743 +0.06(+1.60%)
Apr 10, 2023 3.422 3.506 3.403 3.487 759,184 +0.05(+1.35%)
Apr 06, 2023 3.487 3.487 3.394 3.440 714,130 +0.02(+0.55%)
Apr 05, 2023 3.515 3.515 3.384 3.422 1,149,522 -0.15(-4.18%)
Apr 04, 2023 3.561 3.589 3.482 3.571 1,367,095 +0.00(+0.00%)
Apr 03, 2023 3.608 3.687 3.496 3.571 1,127,580 -0.06(-1.54%)
Mar 31, 2023 3.552 3.627 3.543 3.627 901,675 +0.11(+3.18%)
Mar 30, 2023 3.496 3.566 3.450 3.515 1,108,812 +0.04(+1.07%)
Mar 29, 2023 3.496 3.571 3.412 3.478 1,160,188 +0.01(+0.27%)
Mar 28, 2023 3.459 3.543 3.431 3.468 1,022,020 -0.03(-0.80%)
Mar 27, 2023 3.300 3.524 3.291 3.496 1,386,005 +0.26(+8.07%)
Mar 24, 2023 3.263 3.300 3.142 3.235 1,338,896 -0.07(-2.25%)
Mar 23, 2023 3.450 3.519 3.282 3.310 1,213,011 -0.13(-3.79%)
Mar 22, 2023 3.524 3.547 3.431 3.440 870,979 -0.07(-2.12%)
Mar 21, 2023 3.589 3.622 3.487 3.515 948,750 +0.02(+0.53%)
Mar 20, 2023 3.440 3.622 3.426 3.496 1,282,397 +0.08(+2.46%)
Mar 17, 2023 3.450 3.470 3.347 3.412 4,156,493 -0.08(-2.40%)
Mar 16, 2023 3.468 3.566 3.291 3.496 1,222,733 -0.01(-0.27%)
Mar 15, 2023 3.384 3.515 3.375 3.506 1,747,739 -0.01(-0.27%)
Mar 14, 2023 3.487 3.655 3.468 3.515 1,849,393 +0.15(+4.43%)
Mar 13, 2023 3.524 3.524 3.366 3.366 1,421,973 -0.25(-6.96%)
Mar 10, 2023 3.748 3.776 3.594 3.617 1,656,899 -0.15(-3.96%)
Mar 09, 2023 3.850 3.869 3.748 3.767 986,881 -0.07(-1.70%)
Mar 08, 2023 3.822 3.878 3.776 3.832 778,851 +0.02(+0.49%)
Mar 07, 2023 3.850 3.925 3.767 3.813 932,741 -0.03(-0.73%)
Mar 06, 2023 4.233 4.233 3.813 3.841 1,867,042 -0.40(-9.45%)
Mar 03, 2023 4.251 4.298 4.233 4.242 989,161 -0.01(-0.22%)
Mar 02, 2023 4.233 4.265 4.149 4.251 944,634 -0.04(-0.87%)
Mar 01, 2023 4.046 4.298 4.046 4.289 1,940,034 +0.24(+5.99%)
Feb 28, 2023 4.102 4.125 4.032 4.046 1,077,227 -0.07(-1.81%)
Feb 27, 2023 4.167 4.317 4.074 4.121 1,718,310 +0.04(+0.91%)
Feb 24, 2023 3.860 4.116 3.832 4.084 3,124,794 +0.16(+4.04%)
Feb 23, 2023 3.925 3.934 3.771 3.925 1,335,973 +0.05(+1.20%)
Feb 22, 2023 3.841 3.916 3.813 3.878 1,604,898 +0.04(+0.97%)
Feb 21, 2023 3.925 3.962 3.808 3.841 1,292,537 -0.14(-3.51%)
Feb 17, 2023 3.944 3.995 3.888 3.981 1,115,618 +0.03(+0.71%)
Feb 16, 2023 3.878 4.102 3.832 3.953 1,434,893 +0.02(+0.47%)
Feb 15, 2023 3.870 3.971 3.847 3.934 675,994 +0.04(+0.95%)
Feb 14, 2023 3.944 3.980 3.865 3.898 1,179,220 -0.07(-1.86%)
Feb 13, 2023 3.907 3.985 3.861 3.971 688,791 +0.06(+1.41%)
Feb 10, 2023 3.815 3.930 3.782 3.916 1,111,059 +0.08(+2.16%)
Feb 09, 2023 4.008 4.063 3.819 3.833 835,339 -0.11(-2.80%)
Feb 08, 2023 4.008 4.050 3.898 3.944 1,064,598 -0.10(-2.51%)
Feb 07, 2023 4.073 4.100 3.999 4.045 1,190,623 -0.05(-1.13%)
Feb 06, 2023 4.220 4.257 4.086 4.091 1,078,717 -0.18(-4.31%)
Feb 03, 2023 4.192 4.285 4.165 4.275 1,284,619 +0.03(+0.65%)
Feb 02, 2023 4.119 4.395 4.119 4.248 1,800,465 +0.15(+3.60%)
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.