Skip to main content

Pitney Bowes (NY: PBI )

4.330 -0.050 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 7.735 7.735 7.491 7.656 1,837,888 -0.07(-0.90%)
Jun 29, 2021 7.796 7.875 7.726 7.726 2,884,867 -0.03(-0.45%)
Jun 28, 2021 7.849 7.892 7.552 7.761 1,746,161 -0.10(-1.22%)
Jun 25, 2021 7.901 8.084 7.849 7.857 6,984,910 +0.00(+0.00%)
Jun 24, 2021 7.779 7.892 7.665 7.857 1,684,852 +0.21(+2.74%)
Jun 23, 2021 7.526 7.840 7.526 7.648 1,782,868 +0.10(+1.39%)
Jun 22, 2021 7.526 7.578 7.425 7.543 961,947 -0.05(-0.69%)
Jun 21, 2021 7.229 7.595 7.202 7.595 1,618,877 +0.52(+7.27%)
Jun 18, 2021 7.255 7.377 7.072 7.080 4,098,865 -0.30(-4.02%)
Jun 17, 2021 7.674 7.726 7.325 7.377 1,952,905 -0.34(-4.41%)
Jun 16, 2021 7.665 7.805 7.519 7.718 2,231,215 +0.00(+0.00%)
Jun 15, 2021 7.805 8.163 7.582 7.718 4,927,839 -0.11(-1.45%)
Jun 14, 2021 8.049 8.049 7.779 7.831 1,507,569 -0.17(-2.18%)
Jun 11, 2021 7.875 8.041 7.822 8.006 1,200,270 +0.16(+2.00%)
Jun 10, 2021 7.997 8.076 7.796 7.849 1,916,888 -0.14(-1.75%)
Jun 09, 2021 8.049 8.158 7.910 7.988 2,313,645 +0.01(+0.11%)
Jun 08, 2021 7.761 8.076 7.673 7.979 2,715,711 +0.31(+3.98%)
Jun 07, 2021 7.910 8.006 7.674 7.674 4,027,012 -0.26(-3.30%)
Jun 04, 2021 7.805 8.014 7.718 7.936 1,555,846 +0.17(+2.25%)
Jun 03, 2021 7.753 7.787 7.560 7.761 1,446,740 -0.01(-0.11%)
Jun 02, 2021 7.543 7.831 7.412 7.770 2,587,740 +0.31(+4.22%)
Jun 01, 2021 7.429 7.635 7.333 7.456 2,077,522 +0.14(+1.91%)
May 28, 2021 7.534 7.534 7.246 7.316 1,246,555 -0.10(-1.41%)
May 27, 2021 7.211 7.578 7.115 7.421 2,681,392 +0.27(+3.79%)
May 26, 2021 6.897 7.159 6.862 7.150 1,247,762 +0.31(+4.60%)
May 25, 2021 7.080 7.176 6.827 6.836 1,240,200 -0.17(-2.49%)
May 24, 2021 6.879 7.098 6.659 7.010 1,515,020 +0.13(+1.90%)
May 21, 2021 6.906 7.080 6.836 6.879 2,035,893 +0.04(+0.64%)
May 20, 2021 6.845 6.845 6.696 6.836 1,453,878 +0.00(+0.00%)
May 19, 2021 6.654 6.866 6.623 6.836 1,938,567 +0.06(+0.90%)
May 18, 2021 6.931 6.966 6.775 6.775 1,143,653 -0.12(-1.76%)
May 17, 2021 6.714 6.905 6.636 6.897 1,400,591 +0.11(+1.66%)
May 14, 2021 6.333 6.823 6.307 6.784 2,784,242 +0.56(+8.91%)
May 13, 2021 6.194 6.402 6.103 6.229 2,744,161 +0.02(+0.28%)
May 12, 2021 6.506 6.576 6.168 6.211 2,505,838 -0.32(-4.91%)
May 11, 2021 6.211 6.541 6.159 6.532 1,915,497 +0.15(+2.31%)
May 10, 2021 6.602 6.654 6.337 6.385 3,250,188 -0.28(-4.17%)
May 07, 2021 6.550 6.732 6.437 6.662 2,117,399 +0.10(+1.59%)
May 06, 2021 6.428 6.563 6.333 6.558 2,324,777 +0.16(+2.58%)
May 05, 2021 6.445 6.576 6.229 6.393 3,662,005 -0.01(-0.14%)
May 04, 2021 6.385 6.463 6.155 6.402 3,516,971 -0.03(-0.40%)
May 03, 2021 6.610 6.651 6.298 6.428 4,236,672 -0.05(-0.80%)
Apr 30, 2021 7.434 7.504 6.359 6.480 13,147,453 -1.10(-14.53%)
Apr 29, 2021 8.432 8.493 7.512 7.582 6,188,721 -0.86(-10.17%)
Apr 28, 2021 7.460 8.727 7.313 8.441 13,822,215 +1.01(+13.67%)
Apr 27, 2021 7.486 7.573 7.374 7.426 1,733,472 -0.04(-0.58%)
Apr 26, 2021 7.486 7.716 7.365 7.469 1,779,430 +0.02(+0.23%)
Apr 23, 2021 7.209 7.660 7.113 7.452 1,806,012 +0.30(+4.25%)
Apr 22, 2021 7.157 7.565 7.131 7.148 2,128,992 -0.03(-0.36%)
Apr 21, 2021 6.931 7.270 6.827 7.174 2,117,347 +0.18(+2.61%)
Apr 20, 2021 7.018 7.105 6.771 6.992 2,007,906 -0.12(-1.71%)
Apr 19, 2021 7.287 7.348 6.966 7.113 1,730,271 -0.17(-2.38%)
Apr 16, 2021 7.200 7.330 7.079 7.287 2,290,628 +0.18(+2.56%)
Apr 15, 2021 7.348 7.348 7.070 7.105 1,746,025 -0.10(-1.33%)
Apr 14, 2021 7.165 7.486 7.148 7.200 1,597,944 +0.05(+0.73%)
Apr 13, 2021 7.174 7.209 6.949 7.148 1,246,381 -0.03(-0.36%)
Apr 12, 2021 7.200 7.343 7.122 7.174 1,310,173 -0.06(-0.84%)
Apr 09, 2021 7.244 7.309 7.148 7.235 1,367,045 -0.03(-0.36%)
Apr 08, 2021 7.287 7.287 7.083 7.261 2,039,333 +0.02(+0.24%)
Apr 07, 2021 7.469 7.469 7.139 7.244 1,539,792 -0.23(-3.02%)
Apr 06, 2021 7.174 7.738 7.139 7.469 2,294,168 +0.33(+4.62%)
Apr 05, 2021 7.296 7.391 7.070 7.139 2,532,029 -0.06(-0.84%)
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.