Skip to main content

Pitney Bowes (NY: PBI )

3.950 +0.120 (+3.13%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2022 2.916 3.369 2.867 3.339 3,349,070 +0.28(+9.00%)
Oct 31, 2022 2.975 3.093 2.916 3.064 2,969,530 +0.09(+2.98%)
Oct 28, 2022 2.886 2.985 2.847 2.975 1,328,352 +0.12(+4.14%)
Oct 27, 2022 2.916 2.926 2.837 2.857 1,645,360 -0.03(-1.02%)
Oct 26, 2022 2.886 2.950 2.827 2.886 2,117,042 +0.01(+0.34%)
Oct 25, 2022 2.876 2.936 2.852 2.876 1,317,810 +0.00(+0.00%)
Oct 24, 2022 2.886 2.926 2.852 2.876 1,330,574 -0.01(-0.34%)
Oct 21, 2022 2.886 2.917 2.798 2.886 1,045,454 +0.02(+0.69%)
Oct 20, 2022 2.916 2.985 2.857 2.867 1,515,690 -0.04(-1.36%)
Oct 19, 2022 2.906 2.975 2.867 2.906 1,279,590 -0.07(-2.32%)
Oct 18, 2022 2.926 3.000 2.901 2.975 1,709,919 +0.12(+4.14%)
Oct 17, 2022 2.807 2.876 2.798 2.857 1,770,724 +0.09(+3.20%)
Oct 14, 2022 2.729 2.788 2.709 2.768 1,207,265 +0.06(+2.18%)
Oct 13, 2022 2.620 2.768 2.601 2.709 1,146,003 -0.01(-0.36%)
Oct 12, 2022 2.699 2.778 2.660 2.719 1,654,021 +0.03(+1.10%)
Oct 11, 2022 2.591 2.724 2.576 2.689 1,573,758 +0.08(+3.02%)
Oct 10, 2022 2.610 2.640 2.532 2.610 1,250,471 +0.00(+0.00%)
Oct 07, 2022 2.532 2.630 2.522 2.610 1,799,288 +0.05(+1.92%)
Oct 06, 2022 2.591 2.640 2.553 2.561 1,029,935 -0.06(-2.26%)
Oct 05, 2022 2.512 2.630 2.474 2.620 1,071,051 +0.03(+1.14%)
Oct 04, 2022 2.423 2.591 2.423 2.591 1,523,923 +0.23(+9.58%)
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.