Free Trial

Pitney Bowes (PBI) Stock Chart & Stock Price History

→ Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad)
Free PBI Stock Alerts
$5.27
-0.05 (-0.94%)
(As of 05/17/2024 08:54 PM ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Pitney Bowes Stock Price Performance

5 Day
Performance
-3.48%
1 Month
Performance
+32.08%
3 Month
Performance
+33.76%
6 Month
Performance
+32.75%
Year-To-Date
Performance
+19.77%
1 Year
Performance
+62.15%
Receive PBI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Pitney Bowes and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
Global crypto currency reset (41 major banks signed up)
Behind closed doors, at least 41 major US banks have signed up to a strange new crypto project...
 Here's everything you need to know.

PBI Stock Chart for Monday, May, 20, 2024

PBI Chart by TradingView

Pitney Bowes Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$5.32$5.27
-0.94%		$5.35$5.21823,449 shs$942.70 million
05/16/2024$5.46$5.32
-2.56%		$5.45$5.31945,226 shs$951.64 million
05/15/2024$5.73$5.46
-4.63%		$5.75$5.382.73 million shs$976.69 million
05/14/2024$5.23$5.73
+9.46%		$5.78$5.272.84 million shs$1.02 billion
05/13/2024$5.06$5.23
+3.36%		$5.27$5.061.42 million shs$935.52 million
05/10/2024$5.09$5.06
-0.69%		$5.07$4.98988,012 shs$904.21 million
05/09/2024$5.20$5.09
-2.02%		$5.19$5.041.31 million shs$910.47 million
05/08/2024$5.23$5.20
-0.67%		$5.25$5.121.77 million shs$929.26 million
05/07/2024$5.29$5.23
-1.13%		$5.45$5.221.41 million shs$935.54 million
05/06/2024$5.27$5.29
+0.38%		$5.32$5.191.41 million shs$946.28 million
05/03/2024$5.25$5.27
+0.29%		$5.51$5.173.47 million shs$935.43 million
05/02/2024$4.22$5.25
+24.56%		$5.32$4.455.90 million shs$932.77 million
05/01/2024$4.26$4.22
-1.06%		$4.35$4.141.31 million shs$748.88 million
04/30/2024$4.15$4.26
+2.65%		$4.36$4.091.81 million shs$756.87 million
04/29/2024$4.13$4.15
+0.48%		$4.22$4.12908,118 shs$737.33 million
04/26/2024$4.23$4.13
-2.25%		$4.25$4.12698,161 shs$733.78 million
04/25/2024$4.25$4.23
-0.59%		$4.23$4.071.27 million shs$750.66 million
04/24/2024$4.20$4.25
+1.19%		$4.26$4.141.35 million shs$755.10 million
04/23/2024$4.20$4.20$4.26$4.131.28 million shs$746.21 million
04/22/2024$3.99$4.20
+5.26%		$4.25$4.041.18 million shs$746.21 million
04/19/2024$4.03$4.00
-0.87%		$4.10$3.981.02 million shs$709.78 million
04/18/2024$3.93$4.03
+2.54%		$4.13$3.941.38 million shs$716.01 million
04/17/2024$3.99$3.93
-1.50%		$4.11$3.92811,213 shs$698.24 million
04/16/2024$4.07$3.99
-1.97%		$4.08$3.96860,459 shs$708.90 million
04/15/2024$4.07$4.07$4.16$3.991.52 million shs$723.12 million
04/12/2024$4.12$4.07
-1.09%		$4.10$3.971.37 million shs$723.12 million
04/11/2024$4.12$4.12$4.17$4.011.10 million shs$726.42 million
04/10/2024$4.33$4.12
-4.86%		$4.26$4.001.80 million shs$726.42 million
04/09/2024$3.93$4.33
+10.05%		$4.33$3.962.91 million shs$763.49 million
04/08/2024$3.98$3.93
-1.26%		$4.05$3.901.64 million shs$693.76 million
04/05/2024$4.17$3.99
-4.44%		$4.17$3.981.47 million shs$703.47 million
04/04/2024$4.26$4.17
-2.00%		$4.37$4.16734,571 shs$736.13 million
04/03/2024$4.24$4.26
+0.47%		$4.29$4.19624,881 shs$751.14 million
04/02/2024$4.24$4.24
-0.12%		$4.24$4.101.14 million shs$747.61 million
04/01/2024$4.33$4.24
-2.08%		$4.34$4.171.32 million shs$748.49 million
03/29/2024$4.34$4.33
-0.12%		$4.45$4.32937,980 shs$764.38 million
03/28/2024$4.38$4.34
-1.03%		$4.45$4.32937,817 shs$765.26 million
03/27/2024$4.25$4.38
+3.18%		$4.40$4.27914,022 shs$773.20 million
03/26/2024$4.29$4.25
-0.93%		$4.39$4.23974,759 shs$749.37 million
03/25/2024$4.25$4.29
+0.82%		$4.34$4.27719,130 shs$756.43 million
Global crypto currency reset (41 major banks signed up) (Ad)

Behind closed doors, at least 41 major US banks have signed up to a strange new crypto project...

 Here's everything you need to know.
03/22/2024$4.40$4.25
-3.41%		$4.43$4.211.06 million shs$750.25 million
03/21/2024$4.24$4.40
+3.90%		$4.43$4.211.59 million shs$776.73 million
03/20/2024$4.08$4.24
+3.80%		$4.26$4.031.61 million shs$747.60 million
03/19/2024$4.04$4.08
+0.99%		$4.12$3.961.89 million shs$720.24 million
03/18/2024$4.11$4.04
-1.70%		$4.18$4.031.06 million shs$713.18 million
03/15/2024$4.07$4.12
+1.23%		$4.17$4.052.55 million shs$726.42 million
03/14/2024$4.16$4.07
-2.28%		$4.16$3.931.99 million shs$717.59 million
03/13/2024$4.07$4.16
+2.21%		$4.23$4.051.55 million shs$734.37 million
03/12/2024$4.10$4.07
-0.73%		$4.13$4.041.09 million shs$718.48 million
03/11/2024$4.13$4.10
-0.73%		$4.13$3.981.15 million shs$723.77 million
03/08/2024$4.08$4.13
+1.23%		$4.23$4.12888,396 shs$729.07 million
03/07/2024$4.10$4.08
-0.37%		$4.19$4.061.10 million shs$720.24 million
03/06/2024$4.12$4.10
-0.49%		$4.26$4.091.36 million shs$722.89 million
03/05/2024$4.12$4.12
-0.12%		$4.24$4.051.14 million shs$726.42 million
03/04/2024$4.17$4.12
-1.20%		$4.21$4.121.01 million shs$727.30 million
03/01/2024$4.03$4.17
+3.47%		$4.18$3.971.13 million shs$736.13 million
02/29/2024$3.87$4.03
+4.27%		$4.04$3.901.26 million shs$711.42 million
02/28/2024$3.84$3.87
+0.65%		$3.91$3.78887,570 shs$682.29 million
02/27/2024$3.87$3.84
-0.78%		$3.93$3.821.28 million shs$677.88 million
02/26/2024$3.81$3.87
+1.57%		$3.90$3.781.19 million shs$683.17 million
02/23/2024$3.79$3.81
+0.66%		$3.86$3.73827,379 shs$672.58 million
02/22/2024$3.82$3.79
-0.92%		$3.87$3.761.05 million shs$667.41 million
02/21/2024$3.94$3.82
-3.05%		$3.94$3.801.05 million shs$673.58 million
02/20/2024$4.03$3.94
-2.23%		$4.00$3.911.05 million shs$694.74 million
02/19/2024$4.03$4.03$4.09$3.98963,000 shs$710.61 million

Related Companies:
This page (NYSE:PBI) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Elon’s New Device is About to Shock the World
InvestorPlace
Biden Nomination CANCELED?
The Freeport Society
Urgent Nvidia Warning
Altimetry
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Dems have chosen Biden replacement?
Paradigm Press