Pitney Bowes (NY: PBI )

7.530 USD +0.340 (+4.73%)
Official Closing Price Updated: 7:00 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 7.130 7.650 7.070 7.530 3,107,206 +0.34(+4.73%)
Jan 22, 2021 6.930 7.210 6.855 7.190 1,295,400 +0.14(+1.99%)
Jan 21, 2021 7.060 7.240 6.940 7.050 1,688,340 -0.07(-0.98%)
Jan 20, 2021 7.080 7.245 6.960 7.120 1,572,862 +0.07(+0.99%)
Jan 19, 2021 7.570 7.620 7.050 7.050 1,885,496 -0.39(-5.24%)
Jan 15, 2021 7.560 7.750 6.960 7.440 2,936,600 -0.29(-3.75%)
Jan 14, 2021 7.260 8.150 7.240 7.730 4,500,574 +0.50(+6.92%)
Jan 13, 2021 7.550 7.670 7.220 7.230 2,885,110 -0.37(-4.87%)
Jan 12, 2021 7.110 7.620 6.980 7.600 2,815,735 +0.49(+6.89%)
Jan 11, 2021 6.400 7.100 6.280 7.110 1,815,466 +0.20(+2.89%)
Jan 08, 2021 6.980 7.110 6.780 6.910 1,410,700 -0.02(-0.29%)
Jan 07, 2021 6.950 7.070 6.720 6.930 1,983,011 -0.02(-0.29%)
Jan 06, 2021 6.880 7.170 6.680 6.950 4,048,692 +0.12(+1.76%)
Jan 05, 2021 6.300 6.890 6.280 6.830 2,507,093 +0.50(+7.90%)
Jan 04, 2021 6.190 6.510 6.150 6.330 2,483,069 +0.17(+2.76%)
Dec 31, 2020 6.160 6.160 6.160 4,528,069 -0.01(-0.16%)
Dec 30, 2020 6.290 6.390 5.900 6.170 4,528,069 -0.24(-3.74%)
Dec 29, 2020 5.510 6.570 5.310 6.410 21,241,492 +1.01(+18.70%)
Dec 28, 2020 5.610 5.650 5.380 5.400 1,373,471 -0.13(-2.35%)
Dec 24, 2020 5.660 5.660 5.450 5.530 693,000 -0.07(-1.25%)
Dec 23, 2020 5.460 5.610 5.450 5.600 1,330,962 +0.15(+2.75%)
Dec 22, 2020 5.370 5.470 5.280 5.450 1,292,061 +0.10(+1.87%)
Dec 21, 2020 5.200 5.440 5.180 5.350 1,675,079 +0.03(+0.56%)
Dec 18, 2020 5.550 5.630 5.300 5.320 3,414,700 -0.20(-3.62%)
Dec 17, 2020 5.640 5.660 5.520 5.520 1,665,035 -0.10(-1.78%)
Dec 16, 2020 5.780 5.800 5.610 5.620 1,269,898 -0.15(-2.60%)
Dec 15, 2020 5.530 5.805 5.490 5.770 1,677,979 +0.32(+5.87%)
Dec 14, 2020 5.830 5.850 5.440 5.450 2,189,717 -0.33(-5.71%)
Dec 11, 2020 5.740 5.825 5.600 5.780 1,774,700 -0.01(-0.17%)
Dec 10, 2020 5.650 5.840 5.650 5.790 1,829,220 +0.11(+1.94%)
Dec 09, 2020 5.970 6.080 5.660 5.680 2,486,202 -0.23(-3.89%)
Dec 08, 2020 5.870 6.020 5.870 5.910 1,315,440 -0.04(-0.67%)
Dec 07, 2020 6.050 6.100 5.850 5.950 1,268,137 -0.10(-1.65%)
Dec 04, 2020 5.730 6.130 5.730 6.050 3,163,200 +0.37(+6.51%)
Dec 03, 2020 5.780 5.834 5.680 5.680 1,796,987 -0.04(-0.70%)
Dec 02, 2020 5.600 5.795 5.530 5.720 1,962,323 +0.12(+2.14%)
Dec 01, 2020 5.790 5.860 5.570 5.600 2,227,490 -0.10(-1.75%)
Nov 30, 2020 5.910 6.030 5.680 5.700 2,685,859 -0.30(-5.00%)
Nov 27, 2020 5.960 6.132 5.945 6.000 830,900 +0.00(+0.00%)
Nov 25, 2020 6.010 6.180 5.880 6.000 1,585,800 -0.01(-0.17%)
Nov 24, 2020 5.800 6.150 5.740 6.010 3,097,059 +0.37(+6.56%)
Nov 23, 2020 5.790 5.860 5.635 5.640 2,277,998 -0.07(-1.23%)
Nov 20, 2020 5.790 5.840 5.570 5.710 2,922,600 -0.13(-2.23%)
Nov 19, 2020 5.850 5.890 5.790 5.840 1,190,967 +0.00(+0.00%)
Nov 18, 2020 6.010 6.030 5.840 5.840 1,352,100 -0.13(-2.18%)
Nov 17, 2020 6.000 6.060 5.815 5.970 2,072,945 -0.08(-1.32%)
Nov 16, 2020 5.990 6.120 5.890 6.050 1,974,562 +0.19(+3.24%)
Nov 13, 2020 5.810 5.960 5.810 5.860 1,442,400 +0.08(+1.38%)
Nov 12, 2020 5.900 5.970 5.730 5.780 1,499,598 -0.22(-3.67%)
Nov 11, 2020 6.250 6.300 5.890 6.000 1,512,336 -0.20(-3.23%)
Nov 10, 2020 6.080 6.350 5.940 6.200 2,033,627 +0.23(+3.85%)
Nov 09, 2020 5.920 6.270 5.800 5.970 2,535,593 +0.30(+5.29%)
Nov 06, 2020 5.830 5.960 5.420 5.670 2,401,200 -0.16(-2.74%)
Nov 05, 2020 5.430 5.930 5.430 5.830 3,371,433 +0.49(+9.18%)
Nov 04, 2020 5.340 5.510 5.190 5.340 2,265,462 -0.16(-2.91%)
Nov 03, 2020 5.220 5.640 5.110 5.500 2,884,349 +0.36(+7.00%)
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.