PBI: Pitney Bowes Inc.

As of Friday, October 16th, 2026

$ 17.04

-0.25 -1.45%

Open: 17.31
High: 17.44
Low: 16.88
Volume: 1,508,788
Previous Close on Thursday, October 15th, 2026

$ 17.29

+0.54 +3.22%

Open: 16.94
High: 17.30
Low: 16.78
Volume: 1,620,492

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-16 17.31 17.44 16.88 17.04 1,508,788 -0.25 -1.45
2026-10-15 16.94 17.30 16.78 17.29 1,620,492 +0.54 +3.22
2026-10-14 16.79 16.87 16.48 16.75 1,307,210 -0.25 -1.47
2026-10-13 17.09 17.19 16.96 17.00 988,022 +0.06 +0.35
2026-10-12 16.87 17.13 16.87 16.94 1,087,232 +0.14 +0.83
2026-10-09 16.93 17.04 16.75 16.80 1,236,260 -0.18 -1.06
2026-10-08 16.45 17.00 16.45 16.98 1,189,676 +0.50 +3.03
2026-10-07 16.36 16.57 16.29 16.48 1,411,718 -0.08 -0.48
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 17.44
On 2026-10-16		 16.48
On 2026-10-14		 0.24 1.43 17.19
On 2026-10-13		 16.48
On 2026-10-14		 -4.14 17.00
10D 17.44
On 2026-10-16		 16.29
On 2026-10-07		 0.28 1.67 17.19
On 2026-10-13		 16.48
On 2026-10-14		 -4.14 16.87
20D 17.44
On 2026-10-16		 15.89
On 2026-10-01		 0.19 1.13 17.10
On 2026-09-21		 15.89
On 2026-10-01		 -7.08 16.66
WTD 17.44
On 2026-10-16		 16.48
On 2026-10-14		 0.24 1.43 17.19
On 2026-10-13		 16.48
On 2026-10-14		 -4.14 17.00
MTD 17.44
On 2026-10-16		 15.89
On 2026-10-01		 0.72 4.41 17.19
On 2026-10-13		 16.48
On 2026-10-14		 -4.14 16.84
As of Friday, October 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.83 +1.83 +0.59 4,196,661
KO

The Coca-Cola Company

93.90 +1.90 +2.07 22,435,534
PFE

Pfizer Inc.

29.58 +0.14 +0.48 28,511,511
VZ

Verizon Communications Inc.

44.79 +0.39 +0.88 19,858,803
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,002.41 -175.28 -0.34 487,438,106
DJTA

Dow Jones Transportation Average

19,879.83 -226.85 -1.13 65,103,848
SPX

S&P 500 Index

7,659.44 -84.62 -1.09
OEX

S&P 100 Index

3,807.62 -47.52 -1.23
NDX

NASDAQ 100 Index

29,187.55 -748.05 -2.50
NYA

NYSE Composite Index

24,088.63 +21.98 +0.09
XAX

NYSE AMEX Composite Index

8,538.50 +175.09 +2.09
RUI

RUSSELL 1000 Index

4,162.18 -47.25 -1.12
RUT

Russell 2000 Index

2,721.37 -45.90 -1.66
RUA

Russell 3000 Index

4,329.19 -50.06 -1.14
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.61 +0.84 +3.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.67 +1.43 +7.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.50 +2.01 +10.87
 
Recent
Ticker Last Chg %Chg Volume
PBI

Pitney Bowes Inc.

17.04 -0.25 -1.45 1,508,788