Pitney Bowes Inc (PBI) Historical Stock Data
7.80 ↓0.25 (-3.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PBI is down -0.18% a day on average. There have been 16 days where Pitney Bowes Inc closed green and 14 days where PBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 8.05 | 7.80 | ↓$0.25 (-3.11%) | 7.73 | 8.16 | 1.37M |
| 2024-12-02 | 8.09 | 8.05 | ↓$0.04 (-0.49%) | 7.92 | 8.10 | 1.79M |
| 2024-11-29 | 8.19 | 8.06 | ↓$0.13 (-1.59%) | 8.03 | 8.23 | 0.91M |
| 2024-11-27 | 8.24 | 8.14 | ↓$0.10 (-1.21%) | 8.06 | 8.30 | 1.01M |
| 2024-11-26 | 8.16 | 8.20 | ↑$0.04 (0.49%) | 8.08 | 8.27 | 1.65M |
| 2024-11-25 | 8.25 | 8.16 | ↓$0.09 (-1.09%) | 8.11 | 8.34 | 2.12M |
| 2024-11-22 | 7.73 | 8.05 | ↑$0.32 (4.14%) | 7.66 | 8.09 | 2.42M |
| 2024-11-21 | 7.50 | 7.69 | ↑$0.19 (2.53%) | 7.39 | 7.70 | 1.65M |
| 2024-11-20 | 7.77 | 7.51 | ↓$0.26 (-3.35%) | 7.49 | 7.82 | 1.07M |
| 2024-11-19 | 7.27 | 7.76 | ↑$0.49 (6.74%) | 7.21 | 7.77 | 1.87M |
| 2024-11-18 | 7.22 | 7.29 | ↑$0.07 (0.97%) | 7.13 | 7.39 | 1.51M |
| 2024-11-15 | 7.29 | 7.25 | ↓$0.04 (-0.55%) | 7.18 | 7.42 | 1.66M |
| 2024-11-14 | 7.47 | 7.26 | ↓$0.21 (-2.81%) | 7.20 | 7.48 | 1.93M |
| 2024-11-13 | 7.80 | 7.49 | ↓$0.31 (-3.97%) | 7.44 | 7.90 | 1.52M |
| 2024-11-12 | 7.93 | 7.66 | ↓$0.27 (-3.40%) | 7.58 | 7.97 | 2.08M |
| 2024-11-11 | 7.73 | 7.99 | ↑$0.26 (3.36%) | 7.66 | 8.10 | 3.98M |
| 2024-11-08 | 8.78 | 7.58 | ↓$1.20 (-13.67%) | 7.46 | 8.80 | 4.48M |
| 2024-11-07 | 7.87 | 8.05 | ↑$0.18 (2.29%) | 7.80 | 8.09 | 3.78M |
| 2024-11-06 | 7.80 | 7.87 | ↑$0.07 (0.90%) | 7.66 | 7.95 | 2.55M |
| 2024-11-05 | 7.48 | 7.50 | ↑$0.02 (0.27%) | 7.45 | 7.57 | 2.56M |
| 2024-11-04 | 7.14 | 7.48 | ↑$0.34 (4.76%) | 7.10 | 7.55 | 2.38M |
| 2024-11-01 | 7.30 | 7.20 | ↓$0.10 (-1.37%) | 7.14 | 7.40 | 1.43M |
| 2024-10-31 | 7.27 | 7.21 | ↓$0.06 (-0.83%) | 7.09 | 7.34 | 1.90M |
| 2024-10-30 | 7.14 | 7.37 | ↑$0.23 (3.22%) | 7.14 | 7.42 | 1.54M |
| 2024-10-29 | 7.25 | 7.26 | ↑$0.01 (0.14%) | 7.13 | 7.31 | 1.19M |
| 2024-10-28 | 7.18 | 7.21 | ↑$0.03 (0.42%) | 7.05 | 7.25 | 1.37M |
| 2024-10-25 | 7.30 | 7.10 | ↓$0.20 (-2.74%) | 6.98 | 7.40 | 2.03M |
| 2024-10-24 | 7.11 | 7.25 | ↑$0.14 (1.97%) | 7.04 | 7.25 | 1.58M |
| 2024-10-23 | 7.00 | 7.07 | ↑$0.07 (1.00%) | 6.98 | 7.14 | 1.87M |
| 2024-10-22 | 6.99 | 7.10 | ↑$0.11 (1.57%) | 6.89 | 7.13 | 1.34M |
Create an account or log in to view more rows.
$PBI rocket fuel tanks are full. Gonna shoot to the stars
$PBI Not Selling
Hodling for thousands!
$PBI bull here. But I’m worried for tomorrow
$PBI ugh oh
we heatin back up
$PBI Love this stock.
Light taps
$PBI don’t be boring today beast
$PBI search and destroy bears!!
$PBI Buy the dip
$PBI wow. The volume is so low today. Unreal
$PBI money comes and goes but your story stays with you the rest of your life. Apes for life ??