Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Pitney Bowes Inc. (PBI)

Compare
9.04
-0.01
(-0.11%)
At close: April 1 at 4:00:02 PM EDT
8.91
-0.13
(-1.49%)
After hours: April 1 at 7:17:16 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 20259.069.148.859.049.041,829,800
Mar 31, 20259.109.259.019.059.052,350,700
Mar 28, 20259.509.539.059.309.301,682,200
Mar 27, 20259.479.549.319.539.531,614,200
Mar 26, 20259.599.779.489.509.501,643,100
Mar 25, 20259.619.799.409.479.471,637,100
Mar 24, 20259.629.779.479.679.671,900,900
Mar 21, 20259.269.469.239.389.384,152,400
Mar 20, 20259.289.569.259.449.441,464,100
Mar 19, 20259.259.619.149.499.492,164,600
Mar 18, 20259.289.439.209.319.311,819,300
Mar 17, 20259.369.669.269.359.352,334,300
Mar 14, 20259.279.439.079.429.422,149,500
Mar 13, 20259.369.489.079.129.121,934,400
Mar 12, 20259.359.609.319.379.371,913,300
Mar 11, 20259.119.288.959.149.142,108,900
Mar 10, 20259.349.438.879.199.193,388,900
Mar 7, 20259.749.789.299.529.522,581,300
Mar 6, 20259.8510.019.779.789.782,251,800
Mar 5, 202510.0510.199.8810.0410.042,118,500
Mar 4, 202510.3810.499.749.989.983,756,400
Mar 3, 202510.8010.9710.5110.6210.623,698,800
Feb 28, 202510.6610.8910.6110.8310.832,319,900
Feb 27, 202510.8111.0110.7310.7710.772,260,700
Feb 26, 202510.7610.9710.6710.8610.862,359,900
Feb 25, 202510.6010.8610.4310.7110.712,512,800
Feb 24, 202510.3711.0010.2810.6110.614,088,900
Feb 21, 2025 0.06 Dividend
Feb 21, 202510.8010.8510.3010.3210.322,419,600
Feb 20, 202510.7510.8610.5810.6910.631,868,300
Feb 19, 202510.5510.9510.5310.7510.692,899,100
Feb 18, 202510.5910.7010.3010.6510.593,373,000
Feb 14, 202510.5110.7410.2710.5910.533,873,200
Feb 13, 20259.9710.819.8410.5110.458,018,300
Feb 12, 20259.019.959.019.769.719,168,000
Feb 11, 20259.259.378.558.748.694,671,300
Feb 10, 20258.748.848.488.828.771,939,800
Feb 7, 20258.648.718.438.628.571,523,300
Feb 6, 20258.898.918.618.668.611,443,300
Feb 5, 20258.768.878.728.828.771,217,200
Feb 4, 20258.758.808.648.708.651,031,100
Feb 3, 20258.608.728.258.658.601,864,200
Jan 31, 20258.828.998.738.918.861,603,300
Jan 30, 20258.989.108.768.868.811,759,800
Jan 29, 20258.939.058.768.938.882,455,600
Jan 28, 20259.229.258.838.888.833,250,300
Jan 27, 20258.509.298.449.249.194,400,800
Jan 24, 20258.268.508.118.488.432,592,900
Jan 23, 20257.418.377.328.248.194,889,300
Jan 22, 20257.437.507.307.327.281,425,500
Jan 21, 20257.317.457.307.437.392,232,500
Jan 17, 20257.417.477.197.257.211,314,800
Jan 16, 20257.347.367.237.307.261,838,400
Jan 15, 20257.337.487.227.287.241,385,900
Jan 14, 20257.137.197.037.077.031,191,700
Jan 13, 20256.937.056.887.036.99998,100
Jan 10, 20257.087.136.947.087.041,109,000
Jan 8, 20257.127.267.017.267.221,598,300
Jan 7, 20257.607.677.117.197.151,809,300
Jan 6, 20257.387.687.367.537.491,789,000
Jan 3, 20257.237.347.157.337.292,398,700
Jan 2, 20257.347.407.167.227.181,680,200
Dec 31, 20247.297.437.247.247.201,447,900
Dec 30, 20247.217.316.937.247.201,597,500
Dec 27, 20247.267.357.187.297.252,001,000
Dec 26, 20247.277.397.207.337.291,364,200
Dec 24, 20247.297.377.187.367.32802,300
Dec 23, 20247.407.467.147.277.231,564,700
Dec 20, 20246.977.446.957.237.196,310,800
Dec 19, 20247.367.517.127.157.112,508,700
Dec 18, 20247.707.797.167.267.222,843,200
Dec 17, 20247.997.997.627.677.631,678,900
Dec 16, 20247.678.017.667.957.912,064,300
Dec 13, 20247.967.997.567.717.672,029,000
Dec 12, 20247.908.007.827.937.891,011,100
Dec 11, 20247.978.057.887.957.912,402,300
Dec 10, 20247.827.987.777.857.812,044,300
Dec 9, 20247.887.957.787.887.841,046,400
Dec 6, 20247.867.937.727.827.781,459,700
Dec 5, 20247.887.917.637.787.741,703,600
Dec 4, 20247.868.127.787.907.861,415,800
Dec 3, 20248.058.167.737.807.761,378,200
Dec 2, 20248.098.107.928.058.001,786,600
Nov 29, 20248.198.238.038.068.01914,000
Nov 27, 20248.248.308.068.148.091,005,700
Nov 26, 20248.168.278.088.208.151,648,600
Nov 25, 20248.258.348.118.168.112,118,300
Nov 22, 20247.738.097.668.058.002,425,000
Nov 21, 20247.507.707.397.697.651,653,300
Nov 20, 20247.777.827.497.517.471,069,300
Nov 19, 20247.277.777.217.767.721,869,800
Nov 18, 2024 0.05 Dividend
Nov 18, 20247.227.397.137.297.251,508,100
Nov 15, 20247.297.427.187.257.161,656,000
Nov 14, 20247.477.487.207.267.171,928,400
Nov 13, 20247.807.907.447.497.401,519,000
Nov 12, 20247.937.977.587.667.562,079,600
Nov 11, 20247.738.107.667.997.893,975,200
Nov 8, 20248.788.807.467.587.494,480,700
Nov 7, 20247.878.097.808.057.953,780,900
Nov 6, 20247.807.957.667.877.772,549,200
Nov 5, 20247.487.577.457.507.412,556,000
Nov 4, 20247.147.557.107.487.392,376,800
Nov 1, 20247.307.407.147.207.111,430,900
Oct 31, 20247.277.347.097.217.121,904,500
Oct 30, 20247.147.427.147.377.281,536,800
Oct 29, 20247.257.317.137.267.171,186,500
Oct 28, 20247.187.257.057.217.121,371,600
Oct 25, 20247.307.406.987.107.012,031,300
Oct 24, 20247.117.257.047.257.161,584,400
Oct 23, 20247.007.146.987.076.981,871,500
Oct 22, 20246.997.136.897.107.011,338,900
Oct 21, 20247.167.236.967.026.931,365,900
Oct 18, 20247.087.256.977.157.061,391,300
Oct 17, 20247.127.126.987.066.971,001,600
Oct 16, 20247.037.156.967.097.001,213,200
Oct 15, 20246.987.086.896.966.871,525,400
Oct 14, 20247.127.187.007.046.95544,500
Oct 11, 20246.927.186.927.137.041,019,900
Oct 10, 20246.766.926.666.926.83834,300
Oct 9, 20246.806.966.756.856.761,021,600
Oct 8, 20246.816.886.706.846.751,104,400
Oct 7, 20246.886.906.726.746.662,167,200
Oct 4, 20246.967.006.856.926.83841,100
Oct 3, 20246.756.936.746.816.73962,000
Oct 2, 20246.776.916.776.796.71925,400
Oct 1, 20247.117.116.706.866.771,519,500
Sep 30, 20247.077.237.047.137.041,809,700
Sep 27, 20247.207.277.017.117.021,587,400
Sep 26, 20247.177.237.097.127.031,017,900
Sep 25, 20247.137.187.017.016.921,145,400
Sep 24, 20247.117.207.017.167.071,293,400
Sep 23, 20247.067.086.927.066.971,303,100
Sep 20, 20247.047.106.917.016.924,738,900
Sep 19, 20247.237.287.067.107.011,449,900
Sep 18, 20246.957.236.797.016.921,578,200
Sep 17, 20246.716.946.656.916.822,828,900
Sep 16, 20246.806.886.626.646.561,562,100
Sep 13, 20246.776.806.686.796.711,122,800
Sep 12, 20246.546.746.476.666.581,158,100
Sep 11, 20246.386.576.226.526.441,491,900
Sep 10, 20246.486.546.356.446.361,624,000
Sep 9, 20246.476.686.446.486.401,548,300
Sep 6, 20246.656.766.406.446.361,757,300
Sep 5, 20246.846.936.666.696.61764,100
Sep 4, 20246.746.906.696.756.671,040,000
Sep 3, 20246.977.036.726.786.702,119,600
Aug 30, 20247.117.176.967.076.981,431,200
Aug 29, 20247.167.187.027.046.951,365,500
Aug 28, 20247.167.277.067.137.041,040,700
Aug 27, 20247.177.307.107.217.121,042,100
Aug 26, 20247.417.417.197.247.15981,900
Aug 23, 20247.247.527.187.387.291,677,000
Aug 22, 2024 0.05 Dividend
Aug 22, 20247.277.357.177.177.081,498,500
Aug 21, 20247.367.437.137.277.131,275,400
Aug 20, 20247.447.517.257.277.131,499,400
Aug 19, 20247.207.527.207.497.352,321,200
Aug 16, 20247.237.347.017.197.052,278,700
Aug 15, 20247.267.297.057.227.082,174,600
Aug 14, 20247.257.396.987.096.952,152,200
Aug 13, 20247.017.407.007.237.094,424,600
Aug 12, 20246.327.196.306.926.795,315,100
Aug 9, 20247.117.706.196.296.178,719,600
Aug 8, 20245.705.865.605.685.573,864,400
Aug 7, 20245.996.085.585.655.542,925,900
Aug 6, 20245.795.905.725.865.752,137,600
Aug 5, 20245.785.985.645.825.712,365,100
Aug 2, 20246.056.205.986.095.972,016,500
Aug 1, 20246.636.736.236.346.222,197,800
Jul 31, 20246.626.836.536.606.471,983,900
Jul 30, 20246.706.786.526.566.433,139,200
Jul 29, 20247.007.216.616.676.542,575,000
Jul 26, 20246.806.876.626.746.612,015,100
Jul 25, 20246.626.756.586.666.531,708,000
Jul 24, 20246.676.746.546.596.461,894,100
Jul 23, 20246.756.866.686.756.622,479,900
Jul 22, 20246.816.906.756.816.681,205,600
Jul 19, 20246.866.916.756.786.651,337,900
Jul 18, 20247.077.276.866.866.731,845,600
Jul 17, 20246.997.196.997.086.942,700,100
Jul 16, 20247.057.156.867.086.942,853,100
Jul 15, 20246.857.016.726.926.792,472,700
Jul 12, 20246.676.806.556.716.581,616,900
Jul 11, 20246.316.656.276.606.472,485,700
Jul 10, 20246.456.476.096.146.021,821,900
Jul 9, 20246.476.546.306.376.252,163,000
Jul 8, 20246.446.516.306.446.322,326,800
Jul 5, 20246.226.436.166.366.242,791,000
Jul 3, 20246.326.426.126.266.141,593,600
Jul 2, 20245.956.325.786.256.134,659,700
Jul 1, 20245.236.005.225.955.846,783,900
Jun 28, 20245.025.154.985.084.985,667,000
Jun 27, 20244.965.004.874.914.822,167,600
Jun 26, 20244.644.994.624.954.851,396,200
Jun 25, 20244.744.784.674.674.58753,900
Jun 24, 20244.714.814.664.764.671,483,700
Jun 21, 20244.784.804.634.654.564,420,500
Jun 20, 20244.894.894.764.804.711,320,400
Jun 18, 20244.945.084.884.884.791,689,100
Jun 17, 20244.834.994.774.954.851,057,800
Jun 14, 20244.914.974.844.864.77909,600
Jun 13, 20245.125.144.934.984.881,491,100
Jun 12, 20245.415.445.125.155.051,300,700
Jun 11, 20245.165.195.065.135.031,104,400
Jun 10, 20245.145.205.085.205.101,404,200
Jun 7, 20245.195.345.195.245.141,586,200
Jun 6, 20245.345.415.245.305.201,300,700
Jun 5, 20245.415.455.305.375.271,031,700
Jun 4, 20245.405.505.275.345.241,214,300
Jun 3, 20245.505.505.305.435.331,202,300
May 31, 20245.365.475.345.425.321,210,800
May 30, 20245.205.395.175.345.241,435,800
May 29, 20245.045.204.925.145.041,474,200
May 28, 20245.255.284.955.044.942,139,600
May 24, 20245.015.264.995.255.151,154,800
May 23, 20245.105.164.964.994.891,148,500
May 22, 2024 0.05 Dividend
May 22, 20245.395.485.035.074.971,868,200
May 21, 20245.235.265.135.255.101,567,000
May 20, 20245.305.375.245.285.131,248,800
May 17, 20245.315.355.215.275.12823,500
May 16, 20245.455.455.315.325.17945,500
May 15, 20245.775.785.385.465.302,733,900
May 14, 20245.305.785.275.725.562,839,900
May 13, 20245.075.275.065.235.081,418,900
May 10, 20245.055.074.985.064.92989,000
May 9, 20245.185.195.045.084.931,311,700
May 8, 20245.185.255.125.205.051,770,900
May 7, 20245.305.455.225.235.081,413,600
May 6, 20245.305.325.195.295.141,415,400
May 3, 20245.315.515.175.275.123,467,900
May 2, 20244.505.324.455.255.105,903,500
May 1, 20244.294.354.144.214.091,306,600
Apr 30, 20244.134.364.094.264.141,810,400
Apr 29, 20244.124.224.124.154.03910,700
Apr 26, 20244.254.254.124.134.01699,400
Apr 25, 20244.194.234.074.224.101,273,900
Apr 24, 20244.194.264.144.244.121,352,900
Apr 23, 20244.194.264.134.204.081,279,000
Apr 22, 20244.044.254.044.204.081,181,500
Apr 19, 20244.014.103.983.993.881,016,000
Apr 18, 20243.954.133.944.033.911,384,900
Apr 17, 20244.054.113.923.933.82811,500
Apr 16, 20244.024.083.963.993.88860,500
Apr 15, 20244.074.163.994.073.951,516,600
Apr 12, 20244.054.103.974.073.951,371,700
Apr 11, 20244.144.174.014.113.991,097,800
Apr 10, 20244.194.264.004.124.001,796,600
Apr 9, 20244.054.333.954.324.202,908,400
Apr 8, 20244.024.073.903.923.811,647,000
Apr 5, 20244.134.173.983.983.871,472,900
Apr 4, 20244.304.374.164.174.05735,600
Apr 3, 20244.194.294.184.254.13624,900
Apr 2, 20244.204.244.104.234.111,141,700

Related Tickers

PAL Proficient Auto Logistics, Inc.
8.19
-2.15%
 
FLX BingEx Ltd
5.22
-22.03%
 
FWRD Forward Air Corporation
19.59
-2.49%
 
ZTO ZTO Express (Cayman) Inc.
19.83
-0.05%
 
LSTR Landstar System, Inc.
150.06
-0.09%
 
EXPD Expeditors International of Washington, Inc.
122.24
+1.65%
 
JBHT J.B. Hunt Transport Services, Inc.
149.72
+1.20%
 
CHRW C.H. Robinson Worldwide, Inc.
102.76
+0.35%
 
HUBG Hub Group, Inc.
37.22
+0.13%
 
GXO GXO Logistics, Inc.
39.39
+0.79%