Pitney Bowes (NY: PBI )

6.970 USD -0.130 (-1.83%)
Official Closing Price Updated: 4:10 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 7.250 7.345 7.100 7.100 3,443,029 -0.03(-0.42%)
Oct 14, 2021 7.210 7.280 7.120 7.130 1,631,123 +0.04(+0.56%)
Oct 13, 2021 7.100 7.145 6.980 7.090 1,115,839 -0.01(-0.14%)
Oct 12, 2021 7.130 7.180 7.050 7.100 1,465,348 +0.04(+0.57%)
Oct 11, 2021 7.340 7.360 7.060 7.060 1,046,486 -0.22(-3.02%)
Oct 08, 2021 7.370 7.450 7.270 7.280 706,086 -0.08(-1.09%)
Oct 07, 2021 7.210 7.410 7.200 7.360 1,980,131 +0.20(+2.79%)
Oct 06, 2021 7.170 7.220 7.025 7.160 1,421,522 -0.10(-1.38%)
Oct 05, 2021 7.470 7.470 7.260 7.260 1,811,193 -0.14(-1.89%)
Oct 04, 2021 7.500 7.538 7.355 7.400 1,353,854 -0.13(-1.73%)
Oct 01, 2021 7.290 7.545 7.180 7.530 1,928,471 +0.32(+4.44%)
Sep 30, 2021 7.490 7.530 7.180 7.210 1,705,584 -0.24(-3.22%)
Sep 29, 2021 7.530 7.670 7.410 7.450 1,483,905 -0.02(-0.27%)
Sep 28, 2021 7.590 7.640 7.420 7.470 2,300,573 -0.18(-2.35%)
Sep 27, 2021 7.480 7.810 7.460 7.650 2,164,515 +0.22(+2.96%)
Sep 24, 2021 7.440 7.520 7.350 7.430 1,451,304 -0.02(-0.27%)
Sep 23, 2021 7.260 7.570 7.215 7.450 3,454,294 +0.23(+3.19%)
Sep 22, 2021 6.850 7.500 6.810 7.220 7,295,842 +0.42(+6.18%)
Sep 21, 2021 6.950 7.040 6.680 6.800 4,932,646 -0.10(-1.45%)
Sep 20, 2021 6.760 6.920 6.740 6.900 3,454,887 -0.08(-1.15%)
Sep 17, 2021 7.070 7.070 6.800 6.980 8,031,996 -0.05(-0.71%)
Sep 16, 2021 7.060 7.130 6.940 7.030 1,723,112 -0.03(-0.42%)
Sep 15, 2021 6.970 7.100 6.890 7.060 2,126,988 +0.08(+1.15%)
Sep 14, 2021 7.140 7.175 6.950 6.980 1,548,873 -0.12(-1.69%)
Sep 13, 2021 7.060 7.160 6.895 7.100 3,260,663 +0.10(+1.43%)
Sep 10, 2021 7.250 7.300 7.000 7.000 2,792,339 -0.19(-2.64%)
Sep 09, 2021 7.130 7.440 7.090 7.190 3,307,122 +0.05(+0.70%)
Sep 08, 2021 7.250 7.289 7.020 7.140 1,822,431 -0.10(-1.38%)
Sep 07, 2021 7.360 7.400 7.190 7.240 2,410,275 -0.17(-2.29%)
Sep 03, 2021 7.460 7.610 7.390 7.410 1,565,653 -0.10(-1.33%)
Sep 02, 2021 7.540 7.625 7.470 7.510 1,057,699 +0.01(+0.13%)
Sep 01, 2021 7.500 7.550 7.380 7.500 906,062 +0.03(+0.40%)
Aug 31, 2021 7.400 7.550 7.400 7.470 1,520,745 +0.05(+0.67%)
Aug 30, 2021 7.650 7.650 7.375 7.420 1,372,271 -0.16(-2.11%)
Aug 27, 2021 7.330 7.670 7.260 7.580 2,044,719 +0.25(+3.41%)
Aug 26, 2021 7.590 7.630 7.320 7.330 792,500 -0.27(-3.55%)
Aug 25, 2021 7.720 7.780 7.600 7.600 1,608,129 -0.14(-1.81%)
Aug 24, 2021 7.630 7.780 7.530 7.740 1,578,708 +0.18(+2.38%)
Aug 23, 2021 7.520 7.640 7.390 7.560 1,325,652 +0.20(+2.72%)
Aug 20, 2021 7.290 7.470 7.260 7.360 1,523,428 +0.02(+0.27%)
Aug 19, 2021 7.330 7.430 7.250 7.340 2,310,368 -0.14(-1.87%)
Aug 18, 2021 7.500 7.700 7.400 7.480 1,594,487 -0.02(-0.27%)
Aug 17, 2021 7.620 7.635 7.345 7.500 2,589,128 -0.24(-3.10%)
Aug 16, 2021 7.760 7.860 7.670 7.740 1,148,564 -0.14(-1.78%)
Aug 13, 2021 7.970 7.975 7.650 7.880 1,489,757 -0.11(-1.38%)
Aug 12, 2021 8.350 8.410 7.950 7.990 3,158,836 -0.35(-4.20%)
Aug 11, 2021 8.110 8.340 8.040 8.340 1,224,296 +0.23(+2.84%)
Aug 10, 2021 8.100 8.260 8.060 8.110 1,091,834 -0.03(-0.37%)
Aug 09, 2021 8.000 8.210 7.990 8.140 1,862,596 +0.07(+0.87%)
Aug 06, 2021 7.820 8.150 7.700 8.070 1,941,942 +0.35(+4.53%)
Aug 05, 2021 7.660 7.770 7.550 7.720 1,509,614 +0.15(+1.98%)
Aug 04, 2021 7.720 7.850 7.505 7.570 2,416,385 -0.20(-2.57%)
Aug 03, 2021 8.180 8.180 7.500 7.770 4,534,400 -0.26(-3.24%)
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.