Pitney Bowes (NY: PBI )

7.100 +0.090 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 3.025 3.066 2.932 3.034 2,390,020 -0.01(-0.27%)
Jan 30, 2020 3.090 3.115 2.952 3.042 2,927,392 -0.07(-2.34%)
Jan 29, 2020 3.017 3.171 2.993 3.115 2,907,751 +0.10(+3.23%)
Jan 28, 2020 2.969 3.034 2.896 3.017 2,871,012 +0.09(+3.05%)
Jan 27, 2020 3.050 3.074 2.855 2.928 4,786,191 -0.18(-5.74%)
Jan 24, 2020 3.293 3.293 3.074 3.107 4,684,865 -0.19(-5.90%)
Jan 23, 2020 3.163 3.334 3.115 3.301 3,306,289 +0.11(+3.56%)
Jan 22, 2020 3.244 3.326 3.139 3.188 3,557,847 -0.06(-2.00%)
Jan 21, 2020 3.455 3.463 3.228 3.253 3,838,030 -0.21(-6.09%)
Jan 17, 2020 3.407 3.480 3.385 3.463 1,802,686 +0.06(+1.67%)
Jan 16, 2020 3.374 3.463 3.334 3.407 3,066,447 +0.06(+1.69%)
Jan 15, 2020 3.261 3.374 3.261 3.350 3,601,355 +0.10(+2.99%)
Jan 14, 2020 3.204 3.285 3.163 3.253 2,857,670 +0.05(+1.52%)
Jan 13, 2020 3.147 3.253 3.123 3.204 1,946,715 +0.06(+1.80%)
Jan 10, 2020 3.196 3.261 3.131 3.147 2,005,492 -0.06(-2.02%)
Jan 09, 2020 3.204 3.285 3.131 3.212 2,821,856 +0.02(+0.76%)
Jan 08, 2020 3.180 3.244 3.171 3.188 1,988,255 +0.02(+0.51%)
Jan 07, 2020 3.204 3.269 3.155 3.171 2,124,571 -0.05(-1.51%)
Jan 06, 2020 3.180 3.261 3.115 3.220 3,710,943 -0.01(-0.25%)
Jan 03, 2020 3.163 3.253 3.107 3.228 3,565,552 +0.02(+0.76%)
Jan 02, 2020 3.326 3.342 3.163 3.204 3,163,593 -0.06(-1.99%)
Dec 31, 2019 3.163 3.326 3.139 3.269 4,568,236 +0.11(+3.33%)
Dec 30, 2019 3.204 3.244 3.139 3.163 3,647,124 -0.03(-1.02%)
Dec 27, 2019 3.244 3.277 3.188 3.196 3,055,394 -0.06(-1.75%)
Dec 26, 2019 3.293 3.317 3.220 3.253 2,911,424 -0.06(-1.72%)
Dec 24, 2019 3.277 3.334 3.253 3.309 1,804,536 +0.05(+1.49%)
Dec 23, 2019 3.293 3.334 3.244 3.261 4,062,288 +0.00(+0.00%)
Dec 20, 2019 3.317 3.317 3.107 3.261 16,179,674 -0.06(-1.71%)
Dec 19, 2019 3.342 3.390 3.293 3.317 6,426,822 -0.02(-0.49%)
Dec 18, 2019 3.439 3.496 3.334 3.334 4,058,737 -0.11(-3.07%)
Dec 17, 2019 3.496 3.496 3.277 3.439 4,562,405 -0.06(-1.85%)
Dec 16, 2019 3.439 3.545 3.407 3.504 4,756,243 +0.06(+1.89%)
Dec 13, 2019 3.488 3.561 3.366 3.439 4,694,111 +0.02(+0.71%)
Dec 12, 2019 3.699 3.707 3.366 3.415 7,733,071 -0.29(-7.88%)
Dec 11, 2019 3.934 3.942 3.691 3.707 3,333,769 -0.24(-5.97%)
Dec 10, 2019 3.901 4.023 3.901 3.942 1,860,594 +0.00(+0.00%)
Dec 09, 2019 3.934 4.023 3.910 3.942 3,270,281 -0.01(-0.21%)
Dec 06, 2019 3.918 4.100 3.918 3.950 2,633,017 +0.02(+0.41%)
Dec 05, 2019 3.869 3.950 3.837 3.934 1,721,805 +0.07(+1.89%)
Dec 04, 2019 3.877 3.983 3.861 3.861 1,628,590 +0.01(+0.21%)
Dec 03, 2019 3.853 3.885 3.764 3.853 2,731,738 -0.06(-1.66%)
Dec 02, 2019 3.877 3.950 3.812 3.918 3,205,081 +0.10(+2.55%)
Nov 29, 2019 3.788 3.869 3.739 3.820 1,426,787 +0.01(+0.21%)
Nov 27, 2019 3.650 3.829 3.650 3.812 1,789,001 +0.15(+4.21%)
Nov 26, 2019 3.764 3.845 3.618 3.658 4,351,731 -0.10(-2.59%)
Nov 25, 2019 3.683 3.837 3.634 3.756 4,074,678 +0.09(+2.43%)
Nov 22, 2019 3.626 3.723 3.569 3.666 2,823,124 +0.11(+2.96%)
Nov 21, 2019 3.472 3.626 3.411 3.561 3,127,370 +0.09(+2.57%)
Nov 20, 2019 3.512 3.528 3.374 3.472 3,671,173 -0.06(-1.61%)
Nov 19, 2019 3.804 3.820 3.512 3.528 4,792,219 -0.30(-7.84%)
Nov 18, 2019 3.958 3.974 3.812 3.829 2,584,956 -0.15(-3.87%)
Nov 15, 2019 4.039 4.071 3.910 3.983 2,216,338 -0.02(-0.40%)
Nov 14, 2019 3.967 4.063 3.926 3.999 2,415,272 +0.05(+1.22%)
Nov 13, 2019 3.910 3.975 3.798 3.950 2,283,662 +0.00(+0.00%)
Nov 12, 2019 3.975 4.015 3.894 3.950 2,037,918 -0.02(-0.40%)
Nov 11, 2019 4.039 4.065 3.950 3.967 1,283,367 -0.12(-2.95%)
Nov 08, 2019 3.959 4.091 3.942 4.087 1,765,747 +0.06(+1.60%)
Nov 07, 2019 4.111 4.175 3.983 4.023 2,393,259 -0.07(-1.76%)
Nov 06, 2019 4.191 4.223 3.950 4.095 6,975,978 -0.14(-3.41%)
Nov 05, 2019 4.087 4.416 4.055 4.240 7,202,147 +0.28(+7.10%)
Nov 04, 2019 3.677 3.991 3.653 3.959 3,386,965 +0.32(+8.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.