• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.47% Nasdaq Up0.39%

    Pitney Bowes Inc. (PBI)

    -NYSE
    23.12 Down 0.11(0.47%) 4:04PM EDT
    |After Hours : 23.07 Down 0.05 (0.22%) 4:55PM EDT
    Add to Portfolio
    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, 201214.4514.6710.7911.026,542,80010.01
    Oct 1, 201213.8914.7313.3014.363,279,40012.63
    Sep 4, 201213.3715.2713.1013.823,013,70012.15
    Aug 8, 20120.375 Dividend
    Aug 1, 201213.3714.3412.6413.363,483,80011.75
    Jul 2, 201215.1115.1313.0013.364,592,70011.44
    Jun 1, 201213.3715.4013.0514.974,156,50012.82
    May 9, 20120.375 Dividend
    May 1, 201217.2217.8712.8113.645,068,90011.68
    Apr 2, 201217.5217.8416.5317.132,767,20014.32
    Mar 1, 201218.2018.6317.4517.582,993,80014.70
    Feb 15, 20120.375 Dividend
    Feb 1, 201219.0519.6517.6218.134,242,70015.16
    Jan 3, 201218.9119.6418.5018.972,372,50015.54
    Dec 1, 201118.3919.1117.9618.542,612,60015.19
    Nov 16, 20110.37 Dividend
    Nov 1, 201120.1220.4617.3318.633,434,50015.26
    Oct 3, 201118.7621.2017.9520.383,075,90016.38
    Sep 1, 201120.3320.5918.0018.803,001,70015.11
    Aug 10, 20110.37 Dividend
    Aug 1, 201121.7621.7618.1220.314,105,10016.32
    Jul 1, 201122.9923.4721.5021.552,644,80016.99
    Jun 1, 201123.9123.9322.0522.992,417,60018.12
    May 11, 20110.37 Dividend
    May 2, 201124.7425.0823.5523.892,293,40018.83
    Apr 1, 201125.8326.3624.4124.562,737,90019.07
    Mar 1, 201125.2225.7023.6025.692,380,60019.95
    Feb 16, 20110.37 Dividend
    Feb 1, 201124.4126.1523.9925.182,447,80019.55
    Jan 3, 201124.3724.6023.4624.282,013,10018.58
    Dec 1, 201022.1924.7922.1224.181,937,00018.51
    Nov 17, 20100.365 Dividend
    Nov 1, 201022.0723.6421.9021.942,316,40016.79
    Oct 1, 201021.4422.3921.1921.941,865,70016.53
    Sep 1, 201019.5021.7919.4521.381,867,30016.10
    Aug 11, 20100.365 Dividend
    Aug 2, 201024.7725.0019.0619.242,848,50014.49
    Jul 1, 201021.9324.9321.9224.411,870,40018.06
    Jun 1, 201022.5523.5921.2821.962,203,50016.25
    May 12, 20100.365 Dividend
    May 3, 201025.5426.0021.5022.643,237,40016.75
    Apr 1, 201024.0026.0024.0025.401,791,10018.52
    Mar 1, 201023.0424.7622.7024.452,025,70017.83
    Feb 17, 20100.365 Dividend
    Feb 1, 201020.8723.1020.8022.902,486,50016.70
    Jan 4, 201022.8822.9920.8220.922,343,80015.01
    Dec 1, 200923.2223.9622.4422.761,761,90016.33
    Nov 18, 20090.36 Dividend
    Nov 2, 200924.6025.3222.7723.042,123,30016.53
    Oct 1, 200924.7026.4123.4724.501,581,90017.32
    Sep 1, 200922.3525.5721.2724.852,080,10017.57
    Aug 12, 20090.36 Dividend
    Aug 3, 200920.8122.9220.3822.351,937,50015.80
    Jul 1, 200922.0023.9820.4420.652,171,90014.37
    Jun 1, 200922.9323.5820.7121.932,004,00015.26
    May 13, 20090.36 Dividend
    May 1, 200924.4926.2521.0622.882,640,10015.92
    Apr 1, 200922.7525.2522.5824.542,111,30016.79
    Mar 2, 200919.1224.5517.6223.352,611,20015.98
    Feb 18, 20090.36 Dividend
    Feb 2, 200922.0225.3119.0119.292,419,20013.20
    Jan 2, 200925.7827.4621.5822.261,906,70014.98
    Dec 1, 200824.1225.6121.8025.481,475,70017.15
    Nov 19, 20080.35 Dividend
    Nov 3, 200824.8326.9120.9524.712,478,10016.63
    Oct 1, 200833.0233.4420.8324.782,450,90016.43
    Sep 2, 200834.8339.9831.5633.261,796,30022.06
    Aug 13, 20080.35 Dividend
    Aug 1, 200831.7436.4631.3334.151,450,50022.65
    Jul 1, 200833.7134.0331.2031.691,490,30020.81
    Jun 2, 200836.3037.1633.5634.101,292,20022.39
    May 14, 20080.35 Dividend
    May 1, 200836.2839.3935.6136.311,168,40023.84
    Apr 1, 200835.4537.2133.9836.111,159,00023.49
    Mar 3, 200835.7336.4334.2335.021,657,80022.78
    Feb 13, 20080.35 Dividend
    Feb 1, 200836.6838.3535.0035.781,270,50023.28
    Jan 2, 200837.9538.1332.6436.691,854,10023.64
    Dec 3, 200738.4939.0036.7538.041,304,90024.51
    Nov 20, 20070.33 Dividend
    Nov 19, 20070.122 Dividend
    Nov 1, 200739.4939.9936.4038.502,460,50024.81
    Oct 1, 200745.7347.0738.9740.041,220,10025.50
    Sep 4, 200744.7746.3644.2245.42911,20028.92
    Aug 15, 20070.33 Dividend
    Aug 1, 200745.2348.9143.0444.671,497,40028.45
    Jul 2, 200746.9848.4344.7846.101,125,70029.14
    Jun 1, 200747.7548.1045.6746.821,372,90029.60
    May 31, 200748.1348.1347.6747.751,932,00030.18
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.