Free Trial

Pitney Bowes (PBI) Stock Chart & Stock Price History

→ Trump’s Gift Could Unleash $51 Billion in New Wealth (From Wealthpin Pro) (Ad)
Free PBI Stock Alerts
$5.42
+0.08 (+1.50%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Pitney Bowes Stock Price Performance

5 Day
Performance
+7.54%
1 Month
Performance
+3.24%
3 Month
Performance
+29.98%
6 Month
Performance
+26.05%
Year-To-Date
Performance
+23.18%
1 Year
Performance
+55.75%
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 Wealthpin Pro
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

PBI Stock Chart for Sunday, June, 2, 2024

PBI Chart by TradingView

Pitney Bowes Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$5.34$5.42
+1.50%		$5.47$5.341.21 million shs$969.53 million
05/30/2024$5.14$5.34
+3.99%		$5.39$5.171.44 million shs$955.22 million
05/29/2024$5.04$5.14
+1.88%		$5.20$4.931.47 million shs$918.55 million
05/28/2024$5.25$5.04
-4.00%		$5.28$4.952.14 million shs$901.56 million
05/27/2024$5.25$5.25$5.26$4.991.16 million shs$939.09 million
05/24/2024$4.99$5.25
+5.21%		$5.26$4.991.15 million shs$939.12 million
05/23/2024$5.08$4.99
-1.67%		$5.16$4.961.15 million shs$892.61 million
05/22/2024$5.26$5.08
-3.43%		$5.48$5.031.87 million shs$907.82 million
05/21/2024$5.28$5.26
-0.47%		$5.26$5.141.57 million shs$940.01 million
05/20/2024$5.27$5.28
+0.19%		$5.37$5.241.24 million shs$944.49 million
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
Trump’s Gift Could Unleash $51 Billion in New Wealth (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
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
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

Related Companies:
This page (NYSE:PBI) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders