PBI

Pitney Bowes Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Pitney Bowes Inc PBI NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.02 0.36% 5.61 19:00:22
Close Price Low Price High Price Open Price Previous Close
5.61 5.525 5.84 5.66 5.59
more quote information »

PBI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.045.844.795.472,296,7700.5711.31%
1 Month5.876.384.7355.502,399,588-0.26-4.43%
3 Months2.517.212.344.993,627,3863.10123.51%
6 Months2.907.211.673.733,248,3892.7193.45%
1 Year4.427.211.673.912,973,2341.1926.92%
3 Years13.0214.801.676.312,712,903-7.41-56.91%
5 Years20.7521.811.679.382,352,913-15.14-72.96%

PBI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 5.6117 0.02 0.39% 5.66 6.20 5.50 5,366,081
Sep 17 2020 5.59 -0.02 -0.36% 5.55 5.6995 5.45 1,963,462
Sep 16 2020 5.61 0.09 1.63% 5.60 5.75 5.41 2,155,272
Sep 15 2020 5.52 -0.03 -0.54% 5.61 5.64 5.41 2,263,507
Sep 14 2020 5.55 0.40 7.77% 5.24 5.57 5.16 2,210,018
Sep 11 2020 5.15 0.10 1.98% 5.04 5.20 4.79 2,924,855
Sep 10 2020 5.05 0.26 5.43% 4.92 5.23 4.86 2,657,214
Sep 09 2020 4.79 0.00 0.0% 4.92 4.93 4.735 2,140,030
Sep 08 2020 4.79 -0.42 -8.06% 5.01 5.05 4.78 2,747,027
Sep 04 2020 5.21 0.01 0.19% 5.46 5.58 5.03 3,639,326
Sep 03 2020 5.20 -0.38 -6.81% 5.58 5.77 5.18 2,683,384
Sep 02 2020 5.58 -0.02 -0.36% 5.65 5.65 5.485 1,447,956
Sep 01 2020 5.60 0.10 1.82% 5.46 5.71 5.42 1,467,226
Aug 31 2020 5.50 -0.34 -5.82% 5.86 5.89 5.48 5,065,198
Aug 28 2020 5.84 -0.09 -1.52% 6.00 6.21 5.785 1,220,563
Aug 27 2020 5.93 -0.05 -0.84% 6.01 6.13 5.69 2,434,819
Aug 26 2020 5.98 -0.31 -4.93% 6.21 6.37 5.97 1,962,824
Aug 25 2020 6.29 0.24 3.97% 6.10 6.38 6.03 2,551,699
Aug 24 2020 6.05 0.15 2.54% 6.21 6.25 5.90 2,511,340
Aug 21 2020 5.90 -0.15 -2.48% 5.87 5.9913 5.66 1,682,524
Aug 20 2020 6.05 0.25 4.31% 5.70 6.16 5.6311 2,220,634
Aug 19 2020 5.80 -0.05 -0.85% 5.74 5.95 5.69 2,203,622
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.