Skip to main content

Pitney Bowes (NY: PBI )

6.780 -0.080 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 6.860 6.910 6.750 6.780 1,338,007 -0.08(-1.17%)
Jul 18, 2024 7.070 7.270 6.855 6.860 1,845,565 -0.22(-3.11%)
Jul 17, 2024 6.990 7.190 6.990 7.080 2,700,079 +0.00(+0.00%)
Jul 16, 2024 7.050 7.150 6.860 7.080 2,853,267 +0.16(+2.31%)
Jul 15, 2024 6.850 7.005 6.720 6.920 2,472,601 +0.21(+3.13%)
Jul 12, 2024 6.670 6.800 6.550 6.710 1,616,942 +0.11(+1.67%)
Jul 11, 2024 6.310 6.650 6.272 6.600 2,486,999 +0.46(+7.49%)
Jul 10, 2024 6.450 6.470 6.090 6.140 1,821,940 -0.23(-3.61%)
Jul 09, 2024 6.470 6.535 6.300 6.370 2,164,495 -0.07(-1.09%)
Jul 08, 2024 6.440 6.505 6.295 6.440 2,326,978 +0.08(+1.26%)
Jul 05, 2024 6.220 6.425 6.160 6.360 2,791,058 +0.10(+1.60%)
Jul 03, 2024 6.320 6.419 6.120 6.260 1,593,646 +0.01(+0.16%)
Jul 02, 2024 5.950 6.320 5.781 6.250 4,659,682 +0.30(+5.04%)
Jul 01, 2024 5.230 6.000 5.220 5.950 6,779,135 +0.87(+17.13%)
Jun 28, 2024 5.020 5.150 4.980 5.080 5,667,028 +0.17(+3.46%)
Jun 27, 2024 4.960 5.000 4.870 4.910 2,167,554 -0.04(-0.81%)
Jun 26, 2024 4.640 4.990 4.620 4.950 1,396,233 +0.28(+6.00%)
Jun 25, 2024 4.740 4.775 4.670 4.670 753,830 -0.09(-1.89%)
Jun 24, 2024 4.710 4.810 4.660 4.760 1,483,702 +0.11(+2.37%)
Jun 21, 2024 4.780 4.798 4.630 4.650 4,420,528 -0.15(-3.12%)
Jun 20, 2024 4.890 4.890 4.765 4.800 1,320,421 -0.08(-1.64%)
Jun 18, 2024 4.940 5.075 4.880 4.880 1,689,094 -0.07(-1.41%)
Jun 17, 2024 4.830 4.990 4.770 4.950 1,057,844 +0.09(+1.85%)
Jun 14, 2024 4.910 4.970 4.835 4.860 909,605 -0.12(-2.41%)
Jun 13, 2024 5.120 5.140 4.930 4.980 1,491,105 -0.17(-3.30%)
Jun 12, 2024 5.410 5.440 5.120 5.150 1,300,791 +0.02(+0.39%)
Jun 11, 2024 5.160 5.185 5.060 5.130 1,104,430 -0.07(-1.35%)
Jun 10, 2024 5.140 5.200 5.080 5.200 1,404,207 -0.04(-0.76%)
Jun 07, 2024 5.190 5.340 5.190 5.240 1,586,215 -0.06(-1.13%)
Jun 06, 2024 5.340 5.405 5.240 5.300 1,300,690 -0.07(-1.30%)
Jun 05, 2024 5.410 5.430 5.300 5.370 1,031,722 +0.03(+0.56%)
Jun 04, 2024 5.400 5.500 5.270 5.340 1,214,250 -0.09(-1.66%)
Jun 03, 2024 5.500 5.500 5.295 5.430 1,202,324 +0.01(+0.18%)
May 31, 2024 5.360 5.470 5.335 5.420 1,210,810 +0.08(+1.50%)
May 30, 2024 5.200 5.390 5.170 5.340 1,435,839 +0.20(+3.89%)
May 29, 2024 5.040 5.200 4.920 5.140 1,474,169 +0.10(+1.98%)
May 28, 2024 5.250 5.280 4.945 5.040 2,139,621 -0.21(-4.00%)
May 24, 2024 5.010 5.255 4.985 5.250 1,155,966 +0.26(+5.21%)
May 23, 2024 5.100 5.158 4.960 4.990 1,148,463 -0.08(-1.58%)
May 22, 2024 5.390 5.480 5.025 5.070 1,868,110 -0.13(-2.50%)
May 21, 2024 5.180 5.210 5.081 5.200 1,582,069 -0.03(-0.57%)
May 20, 2024 5.250 5.319 5.185 5.230 1,259,815 +0.01(+0.19%)
May 17, 2024 5.259 5.299 5.160 5.220 831,598 -0.05(-0.94%)
May 16, 2024 5.398 5.398 5.259 5.269 954,575 -0.14(-2.56%)
May 15, 2024 5.715 5.725 5.329 5.408 2,760,174 -0.26(-4.55%)
May 14, 2024 5.250 5.725 5.220 5.666 2,867,263 +0.49(+9.37%)
May 13, 2024 5.022 5.220 5.012 5.180 1,432,538 +0.17(+3.36%)
May 10, 2024 5.002 5.022 4.933 5.012 998,530 -0.02(-0.39%)
May 09, 2024 5.131 5.141 4.987 5.032 1,324,305 -0.12(-2.31%)
May 08, 2024 5.131 5.195 5.072 5.150 1,787,937 -0.03(-0.57%)
May 07, 2024 5.250 5.398 5.170 5.180 1,427,209 -0.06(-1.13%)
May 06, 2024 5.250 5.264 5.136 5.240 1,429,005 +0.02(+0.38%)
May 03, 2024 5.259 5.458 5.121 5.220 3,501,436 +0.02(+0.38%)
May 02, 2024 4.457 5.269 4.408 5.200 5,959,870 +1.03(+24.70%)
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.