Skip to main content

Pitney Bowes (NY: PBI )

7.010 +0.100 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 7.436 7.710 7.350 7.615 1,825,030 +0.35(+4.83%)
Feb 26, 2021 7.581 7.795 7.144 7.264 3,960,641 -0.33(-4.29%)
Feb 25, 2021 7.872 7.928 7.495 7.590 2,834,455 -0.26(-3.28%)
Feb 24, 2021 7.436 7.941 7.161 7.847 3,857,706 +0.47(+6.39%)
Feb 23, 2021 6.844 7.581 6.442 7.376 5,166,360 +0.33(+4.62%)
Feb 22, 2021 7.358 7.418 6.939 7.050 3,379,360 -0.33(-4.41%)
Feb 19, 2021 7.427 7.564 7.273 7.376 2,922,151 -0.01(-0.12%)
Feb 18, 2021 7.564 7.718 7.367 7.384 2,553,237 -0.24(-3.15%)
Feb 17, 2021 7.555 7.693 7.384 7.624 2,485,005 +0.02(+0.23%)
Feb 16, 2021 7.761 7.872 7.590 7.607 3,122,238 -0.12(-1.55%)
Feb 12, 2021 7.667 7.774 7.453 7.727 2,388,898 -0.02(-0.22%)
Feb 11, 2021 7.804 7.984 7.530 7.744 2,885,118 -0.01(-0.11%)
Feb 10, 2021 7.940 7.957 7.625 7.752 2,821,936 -0.12(-1.52%)
Feb 09, 2021 7.872 8.161 7.735 7.872 2,582,956 -0.07(-0.86%)
Feb 08, 2021 7.923 8.051 7.582 7.940 2,861,886 +0.00(+0.00%)
Feb 05, 2021 7.863 8.349 7.752 7.940 3,545,628 +0.20(+2.64%)
Feb 04, 2021 7.412 7.914 7.241 7.735 5,076,559 +0.31(+4.13%)
Feb 03, 2021 7.386 7.667 7.190 7.429 6,907,092 +0.00(+0.00%)
Feb 02, 2021 8.025 8.417 7.011 7.429 15,988,187 -1.76(-19.18%)
Feb 01, 2021 8.690 9.431 8.272 9.192 8,875,058 +1.24(+15.52%)
Jan 29, 2021 8.434 9.201 7.906 7.957 6,906,734 +0.06(+0.76%)
Jan 28, 2021 8.817 9.039 7.309 7.897 11,279,527 -1.31(-14.25%)
Jan 27, 2021 12.13 13.20 8.281 9.209 37,011,752 -2.40(-20.69%)
Jan 26, 2021 6.492 12.26 6.185 11.61 55,217,916 +5.20(+81.01%)
Jan 25, 2021 6.074 6.517 6.023 6.415 3,647,288 +0.29(+4.73%)
Jan 22, 2021 5.904 6.142 5.840 6.125 1,520,561 +0.12(+1.99%)
Jan 21, 2021 6.015 6.168 5.912 6.006 1,981,800 -0.06(-0.98%)
Jan 20, 2021 6.032 6.172 5.929 6.066 1,846,250 +0.06(+0.99%)
Jan 19, 2021 6.449 6.492 6.006 6.006 2,213,460 -0.33(-5.24%)
Jan 15, 2021 6.441 6.602 5.929 6.338 3,447,028 -0.25(-3.75%)
Jan 14, 2021 6.185 6.943 6.168 6.585 5,282,846 +0.43(+6.92%)
Jan 13, 2021 6.432 6.534 6.151 6.159 3,386,588 -0.32(-4.87%)
Jan 12, 2021 6.057 6.492 5.946 6.475 3,305,155 +0.42(+6.89%)
Jan 11, 2021 5.452 6.049 5.350 6.057 2,131,023 +0.17(+2.89%)
Jan 08, 2021 5.946 6.057 5.776 5.887 1,655,902 -0.02(-0.29%)
Jan 07, 2021 5.921 6.023 5.725 5.904 2,327,690 -0.02(-0.29%)
Jan 06, 2021 5.861 6.108 5.691 5.921 4,752,420 +0.10(+1.76%)
Jan 05, 2021 5.367 5.870 5.350 5.819 2,942,866 +0.43(+7.90%)
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.