Skip to main content

Pitney Bowes (NY: PBI )

7.100 +0.090 (+1.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 7.173 7.224 6.871 6.897 3,204,502 -0.37(-5.10%)
Jul 29, 2021 7.414 7.483 7.268 7.268 901,088 +0.02(+0.24%)
Jul 28, 2021 7.216 7.449 7.130 7.250 1,345,871 +0.04(+0.60%)
Jul 27, 2021 7.293 7.341 7.061 7.207 1,567,084 -0.22(-3.02%)
Jul 26, 2021 7.302 7.492 7.237 7.431 1,410,365 +0.22(+2.99%)
Jul 23, 2021 7.302 7.302 7.052 7.216 1,053,276 -0.01(-0.12%)
Jul 22, 2021 7.474 7.492 7.173 7.224 1,276,620 -0.34(-4.45%)
Jul 21, 2021 7.336 7.561 7.332 7.561 1,033,604 +0.31(+4.28%)
Jul 20, 2021 7.017 7.410 6.949 7.250 1,509,969 +0.28(+3.96%)
Jul 19, 2021 7.095 7.147 6.776 6.974 2,439,304 -0.31(-4.26%)
Jul 16, 2021 7.526 7.526 7.207 7.285 2,079,766 -0.09(-1.29%)
Jul 15, 2021 7.474 7.621 7.250 7.380 1,190,516 -0.19(-2.51%)
Jul 14, 2021 7.828 7.931 7.539 7.569 1,887,178 -0.16(-2.12%)
Jul 13, 2021 7.897 7.927 7.612 7.733 2,800,254 -0.22(-2.82%)
Jul 12, 2021 7.940 8.190 7.690 7.957 3,892,114 -0.17(-2.12%)
Jul 09, 2021 7.414 8.552 7.371 8.130 20,176,590 +1.05(+14.86%)
Jul 08, 2021 7.078 7.177 6.949 7.078 1,726,403 -0.22(-2.96%)
Jul 07, 2021 7.233 7.336 7.155 7.293 1,394,402 +0.04(+0.59%)
Jul 06, 2021 7.328 7.380 7.074 7.250 1,098,197 -0.09(-1.29%)
Jul 02, 2021 7.569 7.595 7.311 7.345 1,213,515 -0.22(-2.96%)
Jul 01, 2021 7.638 7.664 7.483 7.569 886,904 +0.01(+0.11%)
Jun 30, 2021 7.638 7.638 7.397 7.561 1,861,192 -0.07(-0.90%)
Jun 29, 2021 7.699 7.776 7.630 7.630 2,921,447 -0.03(-0.45%)
Jun 28, 2021 7.750 7.793 7.457 7.664 1,768,303 -0.09(-1.22%)
Jun 25, 2021 7.802 7.983 7.750 7.759 7,073,480 +0.00(+0.00%)
Jun 24, 2021 7.681 7.793 7.569 7.759 1,706,216 +0.21(+2.74%)
Jun 23, 2021 7.431 7.742 7.431 7.552 1,805,475 +0.10(+1.39%)
Jun 22, 2021 7.431 7.483 7.332 7.449 974,145 -0.05(-0.69%)
Jun 21, 2021 7.138 7.500 7.112 7.500 1,639,405 +0.51(+7.27%)
Jun 18, 2021 7.164 7.285 6.983 6.992 4,150,839 -0.29(-4.02%)
Jun 17, 2021 7.578 7.630 7.233 7.285 1,977,669 -0.34(-4.41%)
Jun 16, 2021 7.569 7.707 7.425 7.621 2,259,507 +0.00(+0.00%)
Jun 15, 2021 7.707 8.061 7.487 7.621 4,990,325 -0.11(-1.45%)
Jun 14, 2021 7.949 7.949 7.681 7.733 1,526,686 -0.17(-2.18%)
Jun 11, 2021 7.776 7.940 7.724 7.905 1,215,489 +0.16(+2.00%)
Jun 10, 2021 7.897 7.974 7.699 7.750 1,941,195 -0.14(-1.75%)
Jun 09, 2021 7.949 8.056 7.811 7.888 2,342,983 +0.01(+0.11%)
Jun 08, 2021 7.664 7.974 7.577 7.880 2,750,147 +0.30(+3.98%)
Jun 07, 2021 7.811 7.905 7.578 7.578 4,078,075 -0.26(-3.30%)
Jun 04, 2021 7.707 7.914 7.621 7.836 1,575,574 +0.17(+2.25%)
Jun 03, 2021 7.655 7.690 7.466 7.664 1,465,085 -0.01(-0.11%)
Jun 02, 2021 7.449 7.733 7.319 7.673 2,620,553 +0.31(+4.22%)
Jun 01, 2021 7.336 7.539 7.242 7.362 2,103,865 +0.14(+1.91%)
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%)
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.