Send me a link:

*Text messaging rates may apply.

 Dow Up0.36% Nasdaq Up0.71%

Pitney Bowes Inc. (PBI)

-NYSE
27.46 0.23(0.84%) Jul 22, 4:05PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseAvg VolAdj Close*
Nov 14, 20120.375 Dividend
Nov 1, 201214.4514.6710.7911.026,542,80010.24
Oct 1, 201213.8914.7313.3014.363,279,40012.92
Sep 4, 201213.3715.2713.1013.823,013,70012.43
Aug 8, 20120.375 Dividend
Aug 1, 201213.3714.3412.6413.363,483,80012.02
Jul 2, 201215.1115.1313.0013.364,592,70011.70
Jun 1, 201213.3715.4013.0514.974,156,50013.11
May 9, 20120.375 Dividend
May 1, 201217.2217.8712.8113.645,068,90011.95
Apr 2, 201217.5217.8416.5317.132,767,20014.66
Mar 1, 201218.2018.6317.4517.582,993,80015.04
Feb 15, 20120.375 Dividend
Feb 1, 201219.0519.6517.6218.134,242,70015.51
Jan 3, 201218.9119.6418.5018.972,372,50015.90
Dec 1, 201118.3919.1117.9618.542,612,60015.54
Nov 16, 20110.37 Dividend
Nov 1, 201120.1220.4617.3318.633,434,50015.62
Oct 3, 201118.7621.2017.9520.383,075,90016.76
Sep 1, 201120.3320.5918.0018.803,001,70015.46
Aug 10, 20110.37 Dividend
Aug 1, 201121.7621.7618.1220.314,105,10016.70
Jul 1, 201122.9923.4721.5021.552,644,80017.38
Jun 1, 201123.9123.9322.0522.992,417,60018.54
May 11, 20110.37 Dividend
May 2, 201124.7425.0823.5523.892,293,40019.27
Apr 1, 201125.8326.3624.4124.562,737,90019.52
Mar 1, 201125.2225.7023.6025.692,380,60020.41
Feb 16, 20110.37 Dividend
Feb 1, 201124.4126.1523.9925.182,447,80020.01
Jan 3, 201124.3724.6023.4624.282,013,10019.01
Dec 1, 201022.1924.7922.1224.181,937,00018.94
Nov 17, 20100.365 Dividend
Nov 1, 201022.0723.6421.9021.942,316,40017.18
Oct 1, 201021.4422.3921.1921.941,865,70016.91
Sep 1, 201019.5021.7919.4521.381,867,30016.48
Aug 11, 20100.365 Dividend
Aug 2, 201024.7725.0019.0619.242,848,50014.83
Jul 1, 201021.9324.9321.9224.411,870,40018.48
Jun 1, 201022.5523.5921.2821.962,203,50016.63
May 12, 20100.365 Dividend
May 3, 201025.5426.0021.5022.643,237,40017.14
Apr 1, 201024.0026.0024.0025.401,791,10018.95
Mar 1, 201023.0424.7622.7024.452,025,70018.24
Feb 17, 20100.365 Dividend
Feb 1, 201020.8723.1020.8022.902,486,50017.08
Jan 4, 201022.8822.9920.8220.922,343,80015.36
Dec 1, 200923.2223.9622.4422.761,761,90016.71
Nov 18, 20090.36 Dividend
Nov 2, 200924.6025.3222.7723.042,123,30016.91
Oct 1, 200924.7026.4123.4724.501,581,90017.73
Sep 1, 200922.3525.5721.2724.852,080,10017.98
Aug 12, 20090.36 Dividend
Aug 3, 200920.8122.9220.3822.351,937,50016.17
Jul 1, 200922.0023.9820.4420.652,171,90014.70
Jun 1, 200922.9323.5820.7121.932,004,00015.61
May 13, 20090.36 Dividend
May 1, 200924.4926.2521.0622.882,640,10016.29
Apr 1, 200922.7525.2522.5824.542,111,30017.18
Mar 2, 200919.1224.5517.6223.352,611,20016.35
Feb 18, 20090.36 Dividend
Feb 2, 200922.0225.3119.0119.292,419,20013.50
Jan 2, 200925.7827.4621.5822.261,906,70015.33
Dec 1, 200824.1225.6121.8025.481,475,70017.55
Nov 19, 20080.35 Dividend
Nov 3, 200824.8326.9120.9524.712,478,10017.02
Oct 1, 200833.0233.4420.8324.782,450,90016.82
Sep 2, 200834.8339.9831.5633.261,796,30022.57
Aug 13, 20080.35 Dividend
Aug 1, 200831.7436.4631.3334.151,450,50023.17
Jul 1, 200833.7134.0331.2031.691,490,30021.29
Jun 2, 200836.3037.1633.5634.101,292,20022.91
May 14, 20080.35 Dividend
May 1, 200836.2839.3935.6136.311,168,40024.40
Apr 1, 200835.4537.2133.9836.111,159,00024.04
Mar 3, 200835.7336.4334.2335.021,657,80023.31
Feb 13, 20080.35 Dividend
Feb 1, 200836.6838.3535.0035.781,270,50023.82
Jan 2, 200837.9538.1332.6436.691,854,10024.19
Dec 3, 200738.4939.0036.7538.041,304,90025.08
Nov 20, 20070.33 Dividend
Nov 19, 20070.122 Dividend
Nov 1, 200739.4939.9936.4038.502,460,50025.39
Oct 1, 200745.7347.0738.9740.041,220,10026.09
Sep 4, 200744.7746.3644.2245.42911,20029.60
Aug 15, 20070.33 Dividend
Aug 1, 200745.2348.9143.0444.671,497,40029.11
Jul 2, 200746.9848.4344.7846.101,125,70029.82
Jun 1, 200747.7548.1045.6746.821,372,90030.29
May 31, 200748.1348.1347.6747.751,932,00030.89
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.