Pitney Bowes Historical Data - PBI

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
  -0.02 -0.4% 4.96 5.07 4.87 5.03 4.98 19:59:41
more quote information »

PBI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.935.0954.734.971,571,5120.030.61%
1 Month4.595.504.325.002,534,1060.378.06%
3 Months3.605.503.204.402,573,9191.3637.78%
6 Months4.995.503.144.202,827,864-0.03-0.6%
1 Year8.118.563.145.563,133,495-3.15-38.84%
3 Years14.9516.603.149.232,477,814-9.99-66.82%
5 Years24.7625.683.1412.472,095,225-19.80-79.97%

PBI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 15 2019 4.96 -0.02 -0.4% 5.03 5.07 4.87 1,779,626
Nov 14 2019 4.98 0.06 1.22% 4.94 5.06 4.895 1,939,332
Nov 13 2019 4.92 0.01 0.2% 4.87 4.95 4.73 1,833,657
Nov 12 2019 4.91 -0.03 -0.61% 4.95 5.00 4.85 1,636,338
Nov 11 2019 4.94 -0.15 -2.95% 5.03 5.0631 4.92 1,030,475
Nov 08 2019 5.09 0.08 1.6% 4.93 5.095 4.91 1,417,756
Nov 07 2019 5.01 -0.08 -1.57% 5.12 5.20 4.96 1,836,028
Nov 06 2019 5.09 -0.19 -3.6% 5.22 5.2895 4.92 5,601,333
Nov 05 2019 5.28 0.35 7.1% 5.09 5.50 4.9999 5,782,935
Nov 04 2019 4.93 0.40 8.83% 4.58 4.97 4.55 2,701,458
Nov 01 2019 4.53 0.13 2.95% 4.43 4.73 4.37 1,848,714
Oct 31 2019 4.40 -0.40 -8.33% 4.74 4.80 4.32 3,024,623
Oct 30 2019 4.80 -0.57 -10.61% 5.34 5.34 4.57 3,412,693
Oct 29 2019 5.37 0.05 0.94% 5.28 5.40 5.27 2,445,162
Oct 28 2019 5.32 0.15 2.9% 5.19 5.37 5.15 2,396,578
Oct 25 2019 5.17 -0.01 -0.19% 5.18 5.24 5.04 2,140,966
Oct 24 2019 5.18 0.12 2.37% 5.22 5.22 4.985 2,976,044
Oct 23 2019 5.06 -0.02 -0.39% 5.06 5.155 4.96 2,570,436
Oct 22 2019 5.08 0.29 6.05% 4.79 5.11 4.67 2,600,816
Oct 21 2019 4.79 0.21 4.59% 4.64 4.85 4.58 2,178,671
Oct 18 2019 4.58 -0.05 -1.08% 4.59 4.62 4.48 1,308,105
Oct 17 2019 4.63 0.10 2.21% 4.58 4.67 4.55 1,253,054
Oct 16 2019 4.53 0.04 0.89% 4.50 4.71 4.50 1,328,119
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.