Pitney Bowes Historical Data - PBI

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
LEVEL 1 STARTER
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Pitney Bowes PBI NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.24 7.43% 3.47 3.47 3.22 3.26 3.23 19:55:10
more quote information »

PBI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week4.074.13.143.45864M-0.6-14.74%
1 Month3.944.583.143.79363M-0.47-11.93%
3 Months4.574.7753.144.01043M-1.1-24.07%
6 Months7.018.323.145.50524M-3.54-50.50%
1 Year8.18.563.146.18363M-4.63-57.16%
3 Years18.5519.13.1410.06802M-15.08-81.29%
5 Years26.4527.53.1413.51682M-22.98-86.88%

PBI 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Aug 16 20193.46+0.23+7.12%3.223.4754,577,086
Aug 15 20193.23-0.05-1.52%3.143.313,643,638
Aug 14 20193.28-0.26-7.34%3.1853.515,383,883
Aug 13 20193.54-0.06-1.67%3.4653.7253,461,445
Aug 12 20193.60-0.24-6.25%3.483.834,111,532
Aug 09 20193.84-0.28-6.80%3.824.102,440,965
Aug 08 20194.12+0.13+3.26%3.974.242,541,128
Aug 07 20193.99-0.17-4.09%3.804.185,917,345
Aug 06 20194.16+0.61+17.18%3.544.588,414,053
Aug 05 20193.55-0.16-4.31%3.293.703,774,848
Aug 02 20193.71-0.05-1.33%3.653.771,283,405
Aug 01 20193.76-0.29-7.16%3.64014.123,045,440
Jul 31 20194.05+0.15+3.85%3.944.2453,247,500
Jul 30 20193.900.000.00%3.753.981,778,277
Jul 29 20193.90-0.02-0.51%3.863.961,404,938
Jul 26 20193.92+0.05+1.29%3.803.9751,750,967
Jul 25 20193.87-0.09-2.27%3.834.001,439,442
Jul 24 20193.96+0.06+1.54%3.904.022,088,417
Jul 23 20193.90+0.03+0.78%3.753.912,133,778
Jul 22 20193.87-0.08-2.03%3.874.011,719,581
Jul 19 20193.950.000.00%3.944.051,435,032
Jul 18 20193.95-0.07-1.74%3.874.022,059,405
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.