Pitney Bowes (NY: PBI )

6.030 USD -0.250 (-3.98%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2022 6.270 6.400 6.010 6.030 2,198,619 -0.25(-3.98%)
Jan 19, 2022 6.390 6.485 6.260 6.280 1,273,925 -0.09(-1.41%)
Jan 18, 2022 6.520 6.560 6.340 6.370 1,591,033 -0.23(-3.48%)
Jan 14, 2022 6.600 0 -0.02(-0.30%)
Jan 13, 2022 6.640 6.740 6.570 6.620 1,259,740 +0.06(+0.91%)
Jan 12, 2022 6.665 6.765 6.540 6.560 1,473,146 -0.08(-1.20%)
Jan 11, 2022 6.480 6.690 6.415 6.640 956,994 +0.17(+2.63%)
Jan 10, 2022 6.610 6.625 6.370 6.470 1,509,159 -0.17(-2.56%)
Jan 07, 2022 6.510 6.675 6.500 6.640 1,435,578 +0.09(+1.37%)
Jan 06, 2022 6.680 6.720 6.450 6.550 1,704,352 -0.07(-1.06%)
Jan 05, 2022 6.805 6.905 6.600 6.620 1,074,069 -0.17(-2.50%)
Jan 04, 2022 6.890 6.915 6.725 6.790 1,226,380 +0.04(+0.59%)
Jan 03, 2022 6.660 6.875 6.660 6.750 1,952,741 +0.12(+1.81%)
Dec 31, 2021 6.620 6.760 6.550 6.630 1,832,475 +0.01(+0.15%)
Dec 30, 2021 6.550 6.740 6.445 6.620 3,882,782 +0.10(+1.53%)
Dec 29, 2021 6.600 6.705 6.505 6.520 1,583,602 -0.12(-1.81%)
Dec 28, 2021 6.620 6.805 6.560 6.640 1,476,193 -0.01(-0.15%)
Dec 27, 2021 6.660 6.715 6.590 6.650 1,375,712 -0.03(-0.45%)
Dec 23, 2021 6.620 6.730 6.560 6.680 1,688,334 +0.12(+1.83%)
Dec 22, 2021 6.480 6.580 6.410 6.560 1,975,796 +0.03(+0.46%)
Dec 21, 2021 6.340 6.590 6.340 6.530 1,743,247 +0.25(+3.98%)
Dec 20, 2021 6.590 6.615 6.230 6.280 2,484,721 -0.53(-7.78%)
Dec 17, 2021 6.540 6.890 6.380 6.810 4,306,858 +0.27(+4.13%)
Dec 16, 2021 6.540 6.740 6.510 6.540 2,029,608 +0.09(+1.40%)
Dec 15, 2021 6.410 6.540 6.290 6.450 2,778,971 +0.10(+1.57%)
Dec 14, 2021 6.380 6.590 6.320 6.350 2,041,464 -0.06(-0.94%)
Dec 13, 2021 6.660 6.670 6.315 6.410 1,857,394 -0.29(-4.33%)
Dec 10, 2021 6.840 6.860 6.640 6.700 1,469,132 -0.07(-1.03%)
Dec 09, 2021 6.860 6.955 6.720 6.770 1,951,172 -0.18(-2.59%)
Dec 08, 2021 6.920 7.060 6.860 6.950 2,817,863 +0.12(+1.76%)
Dec 07, 2021 6.890 7.040 6.790 6.830 2,769,808 +0.09(+1.34%)
Dec 06, 2021 6.710 6.925 6.660 6.740 2,490,706 +0.12(+1.81%)
Dec 03, 2021 6.860 6.940 6.570 6.620 2,589,404 -0.21(-3.07%)
Dec 02, 2021 6.700 6.885 6.630 6.830 1,903,515 +0.16(+2.40%)
Dec 01, 2021 7.140 7.165 6.660 6.670 1,924,235 -0.16(-2.34%)
Nov 30, 2021 7.080 7.200 6.710 6.830 2,649,355 -0.38(-5.27%)
Nov 29, 2021 7.270 7.380 7.070 7.210 1,870,146 +0.06(+0.84%)
Nov 26, 2021 7.180 7.300 6.950 7.150 2,300,326 -0.28(-3.77%)
Nov 24, 2021 7.410 7.520 7.370 7.430 1,186,749 -0.01(-0.13%)
Nov 23, 2021 7.450 7.555 7.300 7.440 1,840,472 -0.08(-1.06%)
Nov 22, 2021 7.500 7.620 7.380 7.520 1,251,616 +0.05(+0.67%)
Nov 19, 2021 7.370 7.560 7.360 7.470 1,168,441 -0.03(-0.40%)
Nov 18, 2021 7.800 7.535 7.475 7.500 1,206,666 -0.27(-3.47%)
Nov 17, 2021 7.770 7.860 7.702 7.770 1,511,910 -0.10(-1.27%)
Nov 16, 2021 7.940 7.950 7.740 7.870 1,075,816 -0.07(-0.88%)
Nov 15, 2021 8.020 8.160 7.880 7.940 1,670,961 -0.07(-0.87%)
Nov 12, 2021 8.050 8.200 7.870 8.010 2,571,534 +0.09(+1.14%)
Nov 11, 2021 7.640 8.020 7.620 7.920 2,734,241 +0.30(+3.94%)
Nov 10, 2021 7.600 7.620 2,626,044 -0.01(-0.13%)
Nov 09, 2021 7.650 7.835 7.630 7.630 2,704,758 -0.06(-0.78%)
Nov 08, 2021 7.450 7.730 7.450 7.690 3,111,819 +0.31(+4.20%)
Nov 05, 2021 7.490 7.575 7.345 7.380 2,166,575 +0.05(+0.68%)
Nov 04, 2021 7.685 7.685 7.283 7.330 2,230,549 -0.34(-4.43%)
Nov 03, 2021 7.010 7.770 6.950 7.670 3,891,138 +0.50(+6.97%)
Nov 02, 2021 7.320 7.320 7.110 7.170 3,384,708 -0.23(-3.11%)
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.