Pitney Bowes (NY: PBI )

7.000 +0.090 (+1.30%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 7.351 7.420 6.287 6.407 13,296,829 -1.09(-14.53%)
Apr 29, 2021 8.337 8.397 7.428 7.497 6,259,035 -0.85(-10.17%)
Apr 28, 2021 7.377 8.629 7.231 8.346 13,979,258 +1.00(+13.67%)
Apr 27, 2021 7.402 7.488 7.291 7.342 1,753,167 -0.04(-0.58%)
Apr 26, 2021 7.402 7.630 7.282 7.385 1,799,647 +0.02(+0.23%)
Apr 23, 2021 7.128 7.574 7.034 7.368 1,826,531 +0.30(+4.25%)
Apr 22, 2021 7.076 7.480 7.051 7.068 2,153,181 -0.03(-0.36%)
Apr 21, 2021 6.853 7.188 6.750 7.094 2,141,403 +0.18(+2.61%)
Apr 20, 2021 6.939 7.025 6.695 6.913 2,030,719 -0.12(-1.71%)
Apr 19, 2021 7.205 7.265 6.888 7.034 1,749,929 -0.17(-2.38%)
Apr 16, 2021 7.119 7.248 6.999 7.205 2,316,653 +0.18(+2.56%)
Apr 15, 2021 7.265 7.265 6.991 7.025 1,765,863 -0.09(-1.33%)
Apr 14, 2021 7.085 7.402 7.068 7.119 1,616,100 +0.05(+0.73%)
Apr 13, 2021 7.094 7.128 6.871 7.068 1,260,542 -0.03(-0.36%)
Apr 12, 2021 7.119 7.261 7.042 7.094 1,325,059 -0.06(-0.84%)
Apr 09, 2021 7.162 7.227 7.068 7.154 1,382,577 -0.03(-0.36%)
Apr 08, 2021 7.205 7.205 7.003 7.179 2,062,503 +0.02(+0.24%)
Apr 07, 2021 7.385 7.385 7.059 7.162 1,557,286 -0.22(-3.02%)
Apr 06, 2021 7.094 7.651 7.059 7.385 2,320,234 +0.33(+4.62%)
Apr 05, 2021 7.214 7.308 6.991 7.059 2,560,797 -0.06(-0.84%)
Apr 01, 2021 7.094 7.257 6.982 7.119 1,437,022 +0.05(+0.73%)
Mar 31, 2021 7.016 7.231 6.991 7.068 3,713,325 +0.17(+2.49%)
Mar 30, 2021 6.759 7.025 6.759 6.896 2,224,384 +0.15(+2.16%)
Mar 29, 2021 6.999 7.136 6.733 6.750 3,105,557 -0.28(-4.02%)
Mar 26, 2021 7.145 7.188 6.853 7.034 2,293,686 +0.00(+0.00%)
Mar 25, 2021 6.639 7.184 6.587 7.034 2,950,850 +0.33(+4.99%)
Mar 24, 2021 7.299 7.428 6.690 6.699 4,113,362 -0.50(-6.91%)
Mar 23, 2021 7.505 7.694 7.162 7.196 2,800,297 -0.38(-4.98%)
Mar 22, 2021 8.191 8.191 7.411 7.574 4,161,113 -0.66(-8.02%)
Mar 19, 2021 7.968 8.269 7.831 8.234 8,120,587 +0.14(+1.69%)
Mar 18, 2021 8.046 8.372 7.883 8.097 2,991,829 +0.00(+0.00%)
Mar 17, 2021 7.994 8.123 7.608 8.097 2,440,865 +0.03(+0.32%)
Mar 16, 2021 7.960 8.552 7.891 8.071 3,834,287 +0.10(+1.29%)
Mar 15, 2021 7.857 8.097 7.857 7.968 1,895,424 +0.05(+0.65%)
Mar 12, 2021 7.926 8.183 7.823 7.917 1,969,930 -0.08(-0.97%)
Mar 11, 2021 8.131 8.174 7.831 7.994 2,352,191 -0.05(-0.64%)
Mar 10, 2021 7.986 8.260 7.943 8.046 2,559,041 +0.21(+2.63%)
Mar 09, 2021 8.020 8.166 7.788 7.840 3,043,524 -0.04(-0.54%)
Mar 08, 2021 7.531 8.191 7.437 7.883 3,951,330 +0.51(+6.86%)
Mar 05, 2021 7.317 7.411 6.836 7.377 2,539,913 +0.17(+2.38%)
Mar 04, 2021 7.308 7.454 6.836 7.205 2,574,394 -0.21(-2.78%)
Mar 03, 2021 7.600 7.681 7.411 7.411 1,952,155 -0.10(-1.37%)
Mar 02, 2021 7.522 7.668 7.462 7.514 1,477,728 -0.11(-1.46%)
Mar 01, 2021 7.445 7.720 7.359 7.625 1,822,654 +0.35(+4.83%)
Feb 26, 2021 7.591 7.805 7.154 7.274 3,955,484 -0.33(-4.29%)
Feb 25, 2021 7.883 7.938 7.505 7.600 2,830,765 -0.26(-3.28%)
Feb 24, 2021 7.445 7.951 7.171 7.857 3,852,683 +0.47(+6.39%)
Feb 23, 2021 6.853 7.591 6.450 7.385 5,159,633 +0.33(+4.62%)
Feb 22, 2021 7.368 7.428 6.948 7.059 3,374,960 -0.33(-4.41%)
Feb 19, 2021 7.437 7.574 7.282 7.385 2,918,347 -0.01(-0.12%)
Feb 18, 2021 7.574 7.728 7.377 7.394 2,549,912 -0.24(-3.15%)
Feb 17, 2021 7.565 7.703 7.394 7.634 2,481,770 +0.02(+0.23%)
Feb 16, 2021 7.771 7.883 7.600 7.617 3,118,173 -0.12(-1.55%)
Feb 12, 2021 7.677 7.784 7.462 7.737 2,385,788 -0.02(-0.22%)
Feb 11, 2021 7.814 7.994 7.540 7.754 2,881,361 -0.01(-0.11%)
Feb 10, 2021 7.950 7.967 7.635 7.763 2,818,262 -0.12(-1.52%)
Feb 09, 2021 7.882 8.172 7.746 7.882 2,579,593 -0.07(-0.86%)
Feb 08, 2021 7.933 8.061 7.592 7.950 2,858,160 +0.00(+0.00%)
Feb 05, 2021 7.873 8.360 7.763 7.950 3,541,012 +0.20(+2.64%)
Feb 04, 2021 7.421 7.925 7.251 7.746 5,069,950 +0.31(+4.13%)
Feb 03, 2021 7.396 7.677 7.200 7.438 6,898,099 +0.00(+0.00%)
Feb 02, 2021 8.036 8.428 7.020 7.438 15,967,371 -1.77(-19.18%)
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.