Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pitney Bowes
(NY:
PBI
)
5.300
-0.070 (-1.30%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 6, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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
3.727
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
+0.00(+0.00%)
Jun 14, 2023
3.596
3.664
3.500
3.519
1,283,717
-0.09(-2.41%)
Jun 13, 2023
3.510
3.625
3.510
3.606
1,341,316
+0.13(+3.60%)
Jun 12, 2023
3.471
3.529
3.433
3.481
1,168,892
+0.01(+0.28%)
Jun 09, 2023
3.567
3.590
3.442
3.471
1,072,071
-0.10(-2.70%)
Jun 08, 2023
3.635
3.654
3.490
3.567
1,568,763
-0.07(-1.86%)
Jun 07, 2023
3.394
3.674
3.394
3.635
1,742,306
+0.27(+8.02%)
Jun 06, 2023
3.182
3.394
3.167
3.365
1,411,983
+0.14(+4.49%)
Jun 05, 2023
3.317
3.355
3.220
3.220
1,353,021
-0.13(-4.02%)
Jun 02, 2023
3.317
3.433
3.288
3.355
1,523,769
+0.11(+3.26%)
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
.