Pitney Bowes Historical Data - PBI

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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 High Price Low Price Open Price Close Price Last Traded
  0.10 2.18% 4.68 4.73 4.58 4.64 4.58 09:48:01
more quote information »

PBI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week4.374.734.244.54131M0.317.09%
1 Month4.384.734.0454.41152M0.36.85%
3 Months3.894.733.143.96103M0.7920.31%
6 Months7.067.283.144.38223M-2.38-33.71%
1 Year7.018.563.145.71023M-2.33-33.24%
3 Years17.0818.23.149.48442M-12.4-72.60%
5 Years24.2625.683.1412.72452M-19.58-80.71%

PBI 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 18 20194.58-0.05-1.08%4.484.621,308,105
Oct 17 20194.63+0.10+2.21%4.554.671,253,054
Oct 16 20194.53+0.04+0.89%4.504.711,328,119
Oct 15 20194.49+0.03+0.67%4.404.561,025,669
Oct 14 20194.46+0.06+1.36%4.244.501,156,497
Oct 11 20194.40+0.04+0.92%4.364.521,612,640
Oct 10 20194.36+0.27+6.60%4.114.362,890,644
Oct 09 20194.09-0.19-4.44%4.084.321,738,749
Oct 08 20194.28+0.02+0.47%4.114.311,569,441
Oct 07 20194.26+0.01+0.24%4.194.341,666,444
Oct 04 20194.250.000.00%4.094.271,252,310
Oct 03 20194.250.000.00%4.0454.302,170,742
Oct 02 20194.2499-0.19-4.28%4.214.442,616,086
Oct 01 20194.44-0.13-2.84%4.404.711,920,721
Sep 30 20194.57+0.06+1.33%4.484.5851,626,933
Sep 27 20194.51-0.02-0.44%4.484.701,604,453
Sep 26 20194.53-0.08-1.74%4.454.611,679,126
Sep 25 20194.61+0.21+4.77%4.374.6352,141,181
Sep 24 20194.40-0.15-3.30%4.334.593,417,868
Sep 23 20194.55+0.12+2.71%4.304.552,282,092
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.