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

Pitney Bowes (NY:PBI)

9.310 -0.040 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2025 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 18, 2025 9.280 9.425 9.200 9.310 1,819,282 -0.04(-0.43%)
Mar 17, 2025 9.360 9.665 9.260 9.350 2,334,337 -0.07(-0.74%)
Mar 14, 2025 9.270 9.425 9.065 9.420 2,149,552 +0.30(+3.29%)
Mar 13, 2025 9.360 9.480 9.075 9.120 1,934,353 -0.25(-2.67%)
Mar 12, 2025 9.350 9.600 9.310 9.370 1,913,452 +0.23(+2.52%)
Mar 11, 2025 9.110 9.275 8.950 9.140 2,109,116 -0.05(-0.54%)
Mar 10, 2025 9.340 9.430 8.870 9.190 3,388,938 -0.33(-3.47%)
Mar 07, 2025 9.740 9.780 9.294 9.520 2,581,275 -0.26(-2.66%)
Mar 06, 2025 9.850 10.01 9.770 9.780 2,249,995 -0.26(-2.59%)
Mar 05, 2025 10.05 10.19 9.880 10.04 2,117,835 +0.06(+0.60%)
Mar 04, 2025 10.38 10.49 9.740 9.980 3,756,442 -0.64(-6.03%)
Mar 03, 2025 10.80 10.97 10.51 10.62 3,698,778 -0.21(-1.94%)
Feb 28, 2025 10.66 10.88 10.61 10.83 2,320,007 +0.06(+0.56%)
Feb 27, 2025 10.81 11.01 10.73 10.77 2,260,703 -0.09(-0.83%)
Feb 26, 2025 10.76 10.97 10.67 10.86 2,359,070 +0.15(+1.40%)
Feb 25, 2025 10.60 10.86 10.43 10.71 2,510,937 +0.10(+0.94%)
Feb 24, 2025 10.37 11.00 10.28 10.61 4,088,911 +0.29(+2.81%)
Feb 21, 2025 10.80 10.85 10.30 10.32 2,419,574 -0.31(-2.92%)
Feb 20, 2025 10.69 10.80 10.52 10.63 1,874,831 -0.06(-0.56%)
Feb 19, 2025 10.49 10.89 10.47 10.69 2,915,426 +0.10(+0.94%)
Feb 18, 2025 10.53 10.64 10.24 10.59 3,392,060 +0.06(+0.57%)
Feb 14, 2025 10.45 10.68 10.21 10.53 3,895,095 +0.08(+0.76%)
Feb 13, 2025 9.914 10.75 9.785 10.45 8,062,860 +0.75(+7.68%)
Feb 12, 2025 8.959 9.894 8.959 9.705 9,200,062 +1.01(+11.67%)
Feb 11, 2025 9.198 9.317 8.497 8.691 4,673,254 -0.08(-0.91%)
Feb 10, 2025 8.691 8.790 8.432 8.771 1,947,950 +0.20(+2.32%)
Feb 07, 2025 8.592 8.656 8.383 8.572 1,531,939 -0.04(-0.46%)
Feb 06, 2025 8.840 8.860 8.562 8.611 1,451,419 -0.16(-1.81%)
Feb 05, 2025 8.711 8.820 8.666 8.771 1,223,611 +0.12(+1.38%)
Feb 04, 2025 8.701 8.751 8.592 8.651 1,035,724 +0.05(+0.58%)
Feb 03, 2025 8.552 8.671 8.204 8.601 1,870,303 -0.26(-2.92%)
Jan 31, 2025 8.771 8.940 8.681 8.860 1,612,338 +0.05(+0.56%)
Jan 30, 2025 8.930 9.049 8.706 8.810 1,767,832 -0.07(-0.78%)
Jan 29, 2025 8.880 8.994 8.706 8.880 2,469,471 +0.05(+0.56%)
Jan 28, 2025 9.168 9.198 8.780 8.830 3,268,661 -0.36(-3.90%)
Jan 27, 2025 8.452 9.238 8.393 9.188 4,424,107 +0.76(+8.96%)
Jan 24, 2025 8.214 8.452 8.064 8.432 2,607,538 +0.24(+2.91%)
Jan 23, 2025 7.368 8.323 7.279 8.194 4,916,496 +0.91(+12.57%)
Jan 22, 2025 7.388 7.453 7.254 7.279 1,433,545 -0.11(-1.48%)
Jan 21, 2025 7.269 7.408 7.254 7.388 2,245,244 +0.18(+2.48%)
Jan 17, 2025 7.368 7.427 7.145 7.209 1,322,220 -0.05(-0.68%)
Jan 16, 2025 7.299 7.319 7.189 7.259 1,848,734 +0.02(+0.27%)
Jan 15, 2025 7.289 7.438 7.175 7.239 1,393,720 +0.21(+2.97%)
Jan 14, 2025 7.090 7.150 6.986 7.030 1,198,456 +0.04(+0.57%)
Jan 13, 2025 6.891 7.009 6.841 6.991 1,002,968 -0.05(-0.71%)
Jan 10, 2025 7.040 7.090 6.901 7.040 1,115,298 -0.18(-2.48%)
Jan 08, 2025 7.080 7.219 6.971 7.219 1,607,565 +0.07(+0.97%)
Jan 07, 2025 7.557 7.627 7.065 7.150 1,819,571 -0.34(-4.52%)
Jan 06, 2025 7.339 7.637 7.314 7.488 1,799,065 +0.20(+2.73%)
Jan 03, 2025 7.189 7.299 7.110 7.289 2,412,252 +0.11(+1.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.