Pitney Bowes Historical Data - PBI

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Pitney Bowes Inc PBI NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.095 -2.61% 3.545 3.47 3.68 3.64 3.64 11:21:32
more quote information »

PBI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.803.9553.473.792,063,878-0.255-6.71%
1 Month3.664.193.473.892,508,911-0.115-3.14%
3 Months4.755.0553.474.062,854,929-1.21-25.37%
6 Months4.035.503.204.262,695,752-0.485-12.03%
1 Year7.907.993.144.873,115,025-4.36-55.13%
3 Years14.0116.2553.148.072,451,253-10.47-74.7%
5 Years23.0724.1653.1411.372,150,919-19.53-84.63%

PBI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2020 3.64 -0.19 -4.96% 3.70 3.80 3.62 2,103,300
Feb 21 2020 3.83 -0.07 -1.79% 3.88 3.89 3.75 2,055,042
Feb 20 2020 3.90 0.06 1.56% 3.73 3.955 3.72 1,824,270
Feb 19 2020 3.84 0.07 1.86% 3.76 3.84 3.69 2,306,984
Feb 18 2020 3.77 -0.08 -2.08% 3.80 3.8054 3.68 2,029,796
Feb 14 2020 3.85 -0.09 -2.28% 3.94 3.96 3.79 1,827,719
Feb 13 2020 3.94 -0.13 -3.19% 3.99 4.045 3.81 3,220,386
Feb 12 2020 4.07 0.01 0.25% 4.05 4.12 4.01 1,890,401
Feb 11 2020 4.06 0.12 3.05% 3.97 4.09 3.90 1,995,664
Feb 10 2020 3.94 -0.04 -1.01% 3.99 4.025 3.92 2,138,944
Feb 07 2020 3.98 -0.05 -1.24% 4.02 4.10 3.97 1,643,243
Feb 06 2020 4.03 -0.06 -1.47% 4.09 4.175 3.96 3,302,540
Feb 05 2020 4.09 0.22 5.68% 4.04 4.12 3.84 3,102,239
Feb 04 2020 3.87 0.01 0.26% 4.00 4.19 3.62 6,051,890
Feb 03 2020 3.86 0.12 3.21% 3.74 3.96 3.74 3,188,373
Jan 31 2020 3.74 -0.01 -0.27% 3.73 3.78 3.615 1,938,666
Jan 30 2020 3.75 -0.09 -2.34% 3.81 3.84 3.64 2,374,374
Jan 29 2020 3.84 0.12 3.23% 3.72 3.91 3.69 2,346,786
Jan 28 2020 3.72 0.11 3.05% 3.66 3.74 3.57 2,328,693
Jan 27 2020 3.61 -0.22 -5.74% 3.76 3.82 3.52 3,882,188
See More Historical Prices »


Your Recent History
NYSE
PBI
Pitney Bow..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.