PBI - Pitney Bowes Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 20194.90005.02004.88004.91004.91002,139,300
May 16, 20195.00005.05004.92004.98004.98002,266,100
May 15, 20194.99005.03004.92004.99004.99003,007,800
May 14, 20194.97005.08004.93005.04005.04003,221,200
May 13, 20195.14005.16004.82004.94004.94005,359,200
May 10, 20195.36005.42005.16005.23005.23004,271,300
May 09, 20195.40005.45005.16005.39005.39004,564,000
May 08, 20195.56005.64005.47005.47005.47002,459,700
May 07, 20195.70005.75005.49005.56005.56004,444,700
May 06, 20195.58005.90005.52005.78005.78004,375,400
May 03, 20195.26005.78005.26005.72005.72006,249,900
May 02, 20195.41005.68005.23005.29005.29007,279,500
May 01, 20196.25006.25005.28005.37005.370015,321,700
Apr 30, 20197.15007.23007.01007.11007.11002,857,700
Apr 29, 20197.09007.20007.02007.17007.17002,001,000
Apr 26, 20197.01007.15006.93007.14007.14001,407,800
Apr 25, 20197.12007.12006.95007.02007.02001,372,100
Apr 24, 20197.17007.28007.09007.15007.15002,506,800
Apr 23, 20196.90007.19006.88007.17007.17002,799,500
Apr 22, 20197.06007.08006.89006.91006.91002,443,700
Apr 18, 20196.98007.08006.94007.08007.08002,376,000
Apr 17, 20197.06007.09006.96007.01007.01001,334,500
Apr 16, 20196.83007.03006.78007.03007.03003,138,200
Apr 15, 20196.84006.96006.77006.80006.80001,919,400
Apr 12, 20196.96007.03006.82006.84006.84003,770,800
Apr 11, 20196.93007.03006.89006.90006.90001,502,800
Apr 10, 20196.73006.95006.72006.92006.92002,968,800
Apr 09, 20196.73006.86006.68006.72006.72002,617,900
Apr 08, 20196.83006.89006.73006.79006.79002,610,300
Apr 05, 20196.78006.89006.76006.86006.86002,522,400
Apr 04, 20196.65006.87006.65006.79006.79002,376,500
Apr 03, 20196.90007.00006.65006.66006.66004,039,900
Apr 02, 20197.04007.10006.82006.82006.820040,761,200
Apr 01, 20196.91007.10006.91007.05007.05002,839,300
Mar 29, 20196.91006.98006.76006.87006.87003,387,600
Mar 28, 20196.73006.93006.69006.86006.86002,929,300
Mar 27, 20196.55006.82006.53006.72006.72004,893,000
Mar 26, 20196.34006.46006.29006.39006.39002,657,600
Mar 25, 20196.33006.42006.17006.30006.30001,887,200
Mar 22, 20196.74006.74006.31006.34006.34003,326,000
Mar 21, 20196.61006.78006.61006.76006.76001,783,400
Mar 20, 20196.77006.78006.51006.62006.62002,034,900
Mar 19, 20196.93006.97006.75006.77006.77001,955,300
Mar 18, 20196.85006.92006.75006.88006.88002,126,400
Mar 15, 20196.84006.92006.75006.85006.85009,404,400
Mar 14, 20196.97006.99006.77006.84006.84002,330,000
Mar 13, 20196.90007.03006.85006.98006.98002,308,500
Mar 12, 20196.71006.95006.70006.88006.88002,773,100
Mar 11, 20196.60006.74006.58006.69006.69003,816,200
Mar 08, 20196.56006.60006.42006.56006.56003,041,100
Mar 07, 20196.92006.94006.56006.59006.59003,463,600
Mar 06, 20196.99007.03006.86006.87006.87003,041,200
Mar 05, 20197.12007.17006.93006.97006.97002,109,500
Mar 04, 20197.11007.20007.05007.10007.10002,252,200
Mar 01, 20197.24007.26007.04007.12007.12003,180,200
Feb 28, 20197.46007.50007.12007.19007.19003,049,800
Feb 27, 20197.31007.60007.22007.47007.47004,354,800
Feb 26, 20197.49007.50007.24007.29007.29003,788,100
Feb 25, 20197.90007.99007.43007.51007.51008,004,700
Feb 22, 20197.28008.32007.28007.86007.860013,653,700
Feb 21, 20197.08007.11006.98007.03007.03002,436,100
Feb 20, 20197.01007.17007.01007.08007.08002,009,600
Feb 19, 20197.01007.10006.98007.02007.02002,145,600
Feb 15, 20197.04007.13006.98007.05007.05002,040,900
Feb 14, 20196.94007.16006.91006.99006.99002,116,100
Feb 14, 20190.05 Dividend
Feb 13, 20197.07007.18006.97007.02006.97002,737,700
Feb 12, 20197.25007.41007.03007.05006.99984,393,500
Feb 11, 20196.92007.27006.90007.20007.14874,303,700
Feb 08, 20196.97007.10006.87006.89006.84093,202,500
Feb 07, 20196.80007.05006.74007.00006.95014,845,100
Feb 06, 20196.47007.05006.44006.83006.78148,251,700
Feb 05, 20196.45006.90006.16006.60006.553012,014,000
Feb 04, 20197.01007.05006.51006.75006.70197,220,000
Feb 01, 20197.30007.30007.02007.05006.99983,289,200
Jan 31, 20197.27007.30007.16007.21007.15861,904,100
Jan 30, 20197.30007.34007.10007.23007.17851,774,100
Jan 29, 20197.22007.33007.13007.23007.17851,580,700
Jan 28, 20197.06007.30007.05007.17007.11891,685,800
Jan 25, 20197.04007.24007.03007.13007.07922,410,200
Jan 24, 20196.95007.05006.87006.97006.92042,426,900
Jan 23, 20197.10007.11006.83006.93006.88062,103,200
Jan 22, 20197.13007.17006.93007.02006.97002,338,700
Jan 18, 20197.31007.38007.13007.15007.09913,109,300
Jan 17, 20197.20007.41007.11007.29007.23812,530,200
Jan 16, 20197.30007.54007.27007.29007.23814,167,000
Jan 15, 20197.06007.31006.99007.23007.17853,243,600
Jan 14, 20196.82007.06006.79006.98006.93031,623,600
Jan 11, 20196.89006.94006.78006.85006.80121,394,200
Jan 10, 20196.69006.93006.64006.90006.85091,596,200
Jan 09, 20196.74006.78006.59006.72006.67211,964,100
Jan 08, 20196.60006.71006.50006.68006.63241,564,900
Jan 07, 20196.52006.57006.34006.51006.46361,817,100
Jan 04, 20196.09006.53006.06006.48006.43383,026,100
Jan 03, 20196.11006.15005.85005.97005.92752,310,800
Jan 02, 20195.85006.23005.82006.13006.08631,963,200
Dec 31, 20185.98006.03005.81005.91005.86792,432,300
Dec 28, 20185.96006.07005.85005.96005.91753,091,300
Dec 27, 20185.88005.99005.73005.95005.90762,505,900
Dec 26, 20185.70006.00005.51005.99005.94732,750,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...