Skip to main content

Pitney Bowes (NY: PBI )

7.010 +0.100 (+1.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 5.782 5.904 5.720 5.790 2,098,208 +0.01(+0.15%)
Dec 30, 2021 5.720 5.886 5.629 5.782 4,445,837 +0.09(+1.53%)
Dec 29, 2021 5.764 5.856 5.681 5.694 1,813,245 -0.10(-1.81%)
Dec 28, 2021 5.782 5.943 5.729 5.799 1,690,260 -0.01(-0.15%)
Dec 27, 2021 5.817 5.865 5.755 5.808 1,575,208 -0.03(-0.45%)
Dec 23, 2021 5.782 5.878 5.729 5.834 1,933,164 +0.10(+1.83%)
Dec 22, 2021 5.659 5.747 5.598 5.729 2,262,312 +0.03(+0.46%)
Dec 21, 2021 5.537 5.755 5.537 5.703 1,996,040 +0.22(+3.98%)
Dec 20, 2021 5.755 5.777 5.441 5.485 2,845,038 -0.46(-7.78%)
Dec 17, 2021 5.712 6.017 5.572 5.948 4,931,409 +0.24(+4.13%)
Dec 16, 2021 5.712 5.886 5.686 5.712 2,323,928 +0.08(+1.40%)
Dec 15, 2021 5.598 5.712 5.493 5.633 3,181,958 +0.09(+1.57%)
Dec 14, 2021 5.572 5.755 5.520 5.546 2,337,503 -0.05(-0.94%)
Dec 13, 2021 5.817 5.825 5.515 5.598 2,126,740 -0.25(-4.33%)
Dec 10, 2021 5.974 5.991 5.799 5.851 1,682,175 -0.06(-1.03%)
Dec 09, 2021 5.991 6.074 5.869 5.913 2,234,117 -0.16(-2.59%)
Dec 08, 2021 6.044 6.166 5.991 6.070 3,226,490 +0.10(+1.76%)
Dec 07, 2021 6.017 6.148 5.930 5.965 3,171,466 +0.08(+1.34%)
Dec 06, 2021 5.860 6.048 5.817 5.886 2,851,891 +0.10(+1.81%)
Dec 03, 2021 5.991 6.061 5.738 5.782 2,964,901 -0.18(-3.07%)
Dec 02, 2021 5.851 6.013 5.790 5.965 2,179,549 +0.14(+2.40%)
Dec 01, 2021 6.236 6.258 5.817 5.825 2,203,274 -0.14(-2.34%)
Nov 30, 2021 6.183 6.288 5.860 5.965 3,033,546 -0.33(-5.27%)
Nov 29, 2021 6.349 6.445 6.175 6.297 2,141,342 +0.05(+0.84%)
Nov 26, 2021 6.271 6.375 6.070 6.244 2,633,903 -0.24(-3.77%)
Nov 24, 2021 6.472 6.568 6.437 6.489 1,358,843 -0.01(-0.13%)
Nov 23, 2021 6.506 6.598 6.375 6.498 2,107,364 -0.07(-1.06%)
Nov 22, 2021 6.550 6.655 6.445 6.568 1,433,116 +0.04(+0.67%)
Nov 19, 2021 6.437 6.603 6.428 6.524 1,337,880 -0.03(-0.40%)
Nov 18, 2021 6.812 6.581 6.528 6.550 1,381,648 -0.24(-3.47%)
Nov 17, 2021 6.786 6.865 6.727 6.786 1,731,157 -0.09(-1.27%)
Nov 16, 2021 6.934 6.943 6.760 6.873 1,231,823 -0.06(-0.88%)
Nov 15, 2021 7.004 7.127 6.882 6.934 1,913,272 -0.02(-0.25%)
Nov 12, 2021 6.987 7.117 6.830 6.952 2,962,935 +0.08(+1.14%)
Nov 11, 2021 6.631 6.961 6.613 6.874 3,150,407 +0.26(+3.94%)
Nov 10, 2021 6.596 6.613 3,025,742 -0.01(-0.13%)
Nov 09, 2021 6.639 6.800 6.622 6.622 3,116,437 -0.05(-0.78%)
Nov 08, 2021 6.466 6.709 6.466 6.674 3,585,455 +0.27(+4.20%)
Nov 05, 2021 6.501 6.574 6.375 6.405 2,496,339 +0.04(+0.68%)
Nov 04, 2021 6.670 6.670 6.321 6.362 2,570,051 -0.30(-4.43%)
Nov 03, 2021 6.084 6.744 6.032 6.657 4,483,391 +0.43(+6.97%)
Nov 02, 2021 6.353 6.353 6.171 6.223 3,899,879 -0.20(-3.11%)
Nov 01, 2021 6.075 6.466 6.301 6.422 3,374,007 +0.40(+6.63%)
Oct 29, 2021 5.989 6.032 5.928 6.023 2,524,991 +0.01(+0.14%)
Oct 28, 2021 5.867 6.023 5.841 6.015 1,692,481 +0.18(+3.13%)
Oct 27, 2021 6.110 6.136 5.824 5.832 2,914,037 -0.29(-4.68%)
Oct 26, 2021 6.336 6.110 6.119 1,880,112 -0.16(-2.49%)
Oct 25, 2021 6.136 6.292 6.136 6.275 1,586,551 +0.11(+1.83%)
Oct 22, 2021 6.275 6.284 6.140 6.162 1,847,445 -0.14(-2.20%)
Oct 21, 2021 6.301 6.501 6.232 6.301 1,878,028 -0.09(-1.36%)
Oct 20, 2021 5.989 6.431 5.989 6.388 3,369,833 +0.39(+6.51%)
Oct 19, 2021 6.067 6.110 5.923 5.997 3,348,204 -0.05(-0.86%)
Oct 18, 2021 6.119 6.162 5.993 6.049 3,568,570 -0.11(-1.83%)
Oct 15, 2021 6.292 6.375 6.162 6.162 3,967,077 -0.03(-0.42%)
Oct 14, 2021 6.258 6.318 6.179 6.188 1,879,389 +0.03(+0.56%)
Oct 13, 2021 6.162 6.201 6.058 6.153 1,285,675 -0.01(-0.14%)
Oct 12, 2021 6.188 6.232 6.119 6.162 1,688,382 +0.03(+0.57%)
Oct 11, 2021 6.370 6.388 6.127 6.127 1,205,767 -0.19(-3.02%)
Oct 08, 2021 6.396 6.466 6.310 6.318 813,556 -0.07(-1.09%)
Oct 07, 2021 6.258 6.431 6.249 6.388 2,281,518 +0.17(+2.79%)
Oct 06, 2021 6.223 6.266 6.097 6.214 1,637,885 -0.09(-1.38%)
Oct 05, 2021 6.483 6.483 6.301 6.301 2,086,866 -0.12(-1.89%)
Oct 04, 2021 6.509 6.543 6.383 6.422 1,559,918 -0.11(-1.73%)
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.