Pitney Bowes (NY: PBI )

7.010 -0.090 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 7.440 7.440 7.155 7.224 1,262,361 -0.10(-1.41%)
May 27, 2021 7.121 7.483 7.026 7.328 2,715,392 +0.27(+3.79%)
May 26, 2021 6.811 7.069 6.776 7.061 1,263,584 +0.31(+4.60%)
May 25, 2021 6.992 7.086 6.742 6.750 1,255,926 -0.17(-2.49%)
May 24, 2021 6.793 7.009 6.576 6.923 1,534,231 +0.13(+1.90%)
May 21, 2021 6.819 6.992 6.750 6.793 2,061,709 +0.04(+0.64%)
May 20, 2021 6.759 6.759 6.612 6.750 1,472,314 +0.00(+0.00%)
May 19, 2021 6.570 6.780 6.540 6.750 1,963,148 +0.06(+0.90%)
May 18, 2021 6.844 6.879 6.690 6.690 1,158,154 -0.12(-1.76%)
May 17, 2021 6.630 6.819 6.553 6.810 1,418,351 +0.11(+1.66%)
May 14, 2021 6.253 6.737 6.228 6.699 2,819,547 +0.55(+8.91%)
May 13, 2021 6.116 6.322 6.026 6.151 2,778,958 +0.02(+0.28%)
May 12, 2021 6.425 6.493 6.091 6.133 2,537,613 -0.32(-4.91%)
May 11, 2021 6.133 6.459 6.082 6.450 1,939,786 +0.15(+2.31%)
May 10, 2021 6.519 6.570 6.258 6.305 3,291,401 -0.27(-4.17%)
May 07, 2021 6.468 6.647 6.356 6.579 2,144,248 +0.10(+1.59%)
May 06, 2021 6.348 6.480 6.253 6.476 2,354,256 +0.16(+2.58%)
May 05, 2021 6.365 6.493 6.151 6.313 3,708,439 -0.01(-0.14%)
May 04, 2021 6.305 6.382 6.078 6.322 3,561,567 -0.03(-0.40%)
May 03, 2021 6.528 6.567 6.219 6.348 4,290,394 -0.05(-0.80%)
Apr 30, 2021 7.341 7.410 6.279 6.399 13,314,165 -1.09(-14.53%)
Apr 29, 2021 8.326 8.386 7.418 7.487 6,267,195 -0.85(-10.17%)
Apr 28, 2021 7.367 8.618 7.221 8.335 13,997,483 +1.00(+13.67%)
Apr 27, 2021 7.393 7.478 7.281 7.333 1,755,453 -0.04(-0.58%)
Apr 26, 2021 7.393 7.620 7.273 7.376 1,801,993 +0.02(+0.23%)
Apr 23, 2021 7.119 7.564 7.024 7.358 1,828,913 +0.30(+4.25%)
Apr 22, 2021 7.067 7.470 7.041 7.059 2,155,988 -0.03(-0.36%)
Apr 21, 2021 6.844 7.179 6.742 7.084 2,144,195 +0.18(+2.61%)
Apr 20, 2021 6.930 7.016 6.686 6.904 2,033,366 -0.12(-1.71%)
Apr 19, 2021 7.196 7.256 6.879 7.024 1,752,211 -0.17(-2.38%)
Apr 16, 2021 7.110 7.239 6.990 7.196 2,319,674 +0.18(+2.56%)
Apr 15, 2021 7.256 7.256 6.982 7.016 1,768,165 -0.09(-1.33%)
Apr 14, 2021 7.076 7.393 7.059 7.110 1,618,206 +0.05(+0.73%)
Apr 13, 2021 7.084 7.119 6.862 7.059 1,262,185 -0.03(-0.36%)
Apr 12, 2021 7.110 7.251 7.033 7.084 1,326,786 -0.06(-0.84%)
Apr 09, 2021 7.153 7.217 7.059 7.144 1,384,379 -0.03(-0.36%)
Apr 08, 2021 7.196 7.196 6.994 7.170 2,065,192 +0.02(+0.24%)
Apr 07, 2021 7.376 7.376 7.050 7.153 1,559,316 -0.22(-3.02%)
Apr 06, 2021 7.084 7.641 7.050 7.376 2,323,259 +0.33(+4.62%)
Apr 05, 2021 7.204 7.298 6.982 7.050 2,564,135 -0.06(-0.84%)
Apr 01, 2021 7.084 7.247 6.973 7.110 1,438,895 +0.05(+0.73%)
Mar 31, 2021 7.007 7.221 6.982 7.059 3,718,166 +0.17(+2.49%)
Mar 30, 2021 6.750 7.016 6.750 6.887 2,227,284 +0.15(+2.16%)
Mar 29, 2021 6.990 7.127 6.725 6.742 3,109,606 -0.28(-4.02%)
Mar 26, 2021 7.136 7.179 6.844 7.024 2,296,676 +0.00(+0.00%)
Mar 25, 2021 6.630 7.174 6.579 7.024 2,954,698 +0.33(+4.99%)
Mar 24, 2021 7.290 7.418 6.682 6.690 4,118,724 -0.50(-6.91%)
Mar 23, 2021 7.495 7.684 7.153 7.187 2,803,947 -0.38(-4.98%)
Mar 22, 2021 8.181 8.181 7.401 7.564 4,166,538 -0.66(-8.02%)
Mar 19, 2021 7.958 8.258 7.821 8.224 8,131,174 +0.14(+1.69%)
Mar 18, 2021 8.035 8.361 7.872 8.087 2,995,729 +0.00(+0.00%)
Mar 17, 2021 7.984 8.112 7.598 8.087 2,444,047 +0.03(+0.32%)
Mar 16, 2021 7.950 8.541 7.881 8.061 3,839,286 +0.10(+1.29%)
Mar 15, 2021 7.847 8.087 7.847 7.958 1,897,895 +0.05(+0.65%)
Mar 12, 2021 7.915 8.172 7.812 7.907 1,972,499 -0.08(-0.97%)
Mar 11, 2021 8.121 8.164 7.821 7.984 2,355,257 -0.05(-0.64%)
Mar 10, 2021 7.975 8.249 7.932 8.035 2,562,377 +0.21(+2.63%)
Mar 09, 2021 8.009 8.155 7.778 7.830 3,047,492 -0.04(-0.54%)
Mar 08, 2021 7.521 8.181 7.427 7.872 3,956,481 +0.51(+6.86%)
Mar 05, 2021 7.307 7.401 6.827 7.367 2,543,224 +0.17(+2.38%)
Mar 04, 2021 7.298 7.444 6.827 7.196 2,577,750 -0.21(-2.78%)
Mar 03, 2021 7.590 7.671 7.401 7.401 1,954,700 -0.10(-1.37%)
Mar 02, 2021 7.513 7.658 7.453 7.504 1,479,654 -0.11(-1.46%)
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.