Free Trial

Pitney Bowes (PBI) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free PBI Stock Alerts
$5.27
+0.02 (+0.38%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Pitney Bowes Stock Price Performance

5 Day
Performance
+26.99%
1 Month
Performance
+26.38%
3 Month
Performance
+29.80%
6 Month
Performance
+28.22%
Year-To-Date
Performance
+19.77%
1 Year
Performance
+82.35%
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 Priority Gold
Biden to Launch “FedNOW” [Move Your Money Now]
Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentially cancel your money. You see Biden and the Fed have teamed up to create a controllable, traceable, programmable digital currency to replace the dollar...
Get your free information kit NOW, before it's too late.

PBI Stock Chart for Saturday, May, 4, 2024

PBI Chart by TradingView

Pitney Bowes Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Gold Mania (Ad)

Former Goldman VP Reveals Mysterious "Gold Bank" With Huge Upside Potential He says the gains in this should be far greater than just bullion or mining stocks. Some folks had the chance to see 995% the last time we shared this exact "bank". Most people know nothing about it (except the rich and elite).

See his free reveal right here.
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
02/16/2024$4.10$4.03
-1.71%		$4.10$3.98959,606 shs$709.73 million
02/15/2024$4.02$4.10
+1.87%		$4.16$4.001.56 million shs$722.07 million
02/14/2024$3.97$4.02
+1.39%		$4.12$3.991.10 million shs$708.85 million
02/13/2024$4.19$3.97
-5.37%		$4.07$3.891.78 million shs$699.15 million
02/12/2024$4.06$4.19
+3.20%		$4.23$4.071.52 million shs$738.82 million
02/09/2024$3.93$4.06
+3.44%		$4.07$3.931.04 million shs$715.90 million
02/08/2024$3.89$3.93
+1.03%		$3.95$3.811.07 million shs$692.10 million
02/07/2024$3.93$3.89
-1.15%		$3.93$3.841.06 million shs$685.04 million
02/06/2024$3.74$3.93
+5.22%		$3.98$3.701.76 million shs$692.98 million
02/05/2024$4.06$3.74
-8.00%		$3.98$3.683.32 million shs$658.59 million

Related Companies:
This page (NYSE:PBI) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
Urgent Nvidia Warning
Altimetry
The asset beating inflation by 4x
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace