PBI - Pitney Bowes Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20187.457.657.377.387.382,256,600
Sep 18, 20187.397.537.277.457.452,096,200
Sep 17, 20187.227.397.227.367.362,613,400
Sep 14, 20187.197.247.047.217.211,728,400
Sep 13, 20187.157.267.107.167.161,325,400
Sep 12, 20187.117.257.097.157.151,650,900
Sep 11, 20187.107.166.887.107.103,087,100
Sep 10, 20187.337.377.077.107.102,638,200
Sep 07, 20187.347.367.197.297.291,415,100
Sep 06, 20187.687.717.327.367.362,364,800
Sep 05, 20187.387.697.247.657.654,764,200
Sep 04, 20187.267.527.257.387.383,320,000
Aug 31, 20187.357.387.057.267.266,320,200
Aug 30, 20187.747.787.207.377.375,425,300
Aug 29, 20187.917.937.527.807.803,632,100
Aug 28, 20187.978.077.897.917.911,433,200
Aug 27, 20188.108.207.957.957.951,931,900
Aug 24, 20188.048.118.018.098.092,102,100
Aug 23, 20187.948.007.818.008.002,075,300
Aug 23, 20180.188 Dividend
Aug 22, 20188.358.378.068.097.903,655,600
Aug 21, 20188.328.438.298.378.181,850,600
Aug 20, 20188.188.478.158.278.082,214,200
Aug 17, 20188.108.158.058.087.892,513,600
Aug 16, 20188.108.238.108.117.921,553,900
Aug 15, 20188.128.167.998.077.881,332,300
Aug 14, 20188.098.168.038.147.951,622,100
Aug 13, 20188.158.188.008.057.861,588,200
Aug 10, 20188.178.228.078.157.961,572,900
Aug 09, 20188.308.308.148.218.021,388,900
Aug 08, 20188.308.488.228.288.092,878,800
Aug 07, 20188.128.328.078.288.092,179,600
Aug 06, 20188.258.338.038.107.912,467,800
Aug 03, 20188.278.458.198.258.062,710,500
Aug 02, 20188.018.238.008.228.031,943,700
Aug 01, 20188.949.097.858.077.885,498,500
Jul 31, 20188.758.818.678.738.533,424,100
Jul 30, 20188.708.838.688.718.511,355,800
Jul 27, 20188.868.908.628.688.481,478,500
Jul 26, 20188.659.098.658.848.632,010,800
Jul 25, 20188.738.788.608.688.482,390,600
Jul 24, 20188.728.908.688.748.541,871,100
Jul 23, 20188.608.728.538.628.421,854,700
Jul 20, 20188.688.748.628.648.441,565,900
Jul 19, 20188.608.718.468.678.472,536,500
Jul 18, 20188.688.738.528.618.411,937,800
Jul 17, 20188.738.788.658.688.483,471,700
Jul 16, 20188.968.998.698.758.551,921,200
Jul 13, 20188.949.078.918.968.752,062,200
Jul 12, 20189.039.068.909.008.791,596,700
Jul 11, 20189.129.178.979.008.792,207,700
Jul 10, 20189.289.309.109.178.961,188,100
Jul 09, 20189.129.299.119.279.053,764,400
Jul 06, 20189.139.289.019.118.901,441,200
Jul 05, 20188.909.148.819.098.882,697,500
Jul 03, 20188.728.988.718.868.651,056,800
Jul 02, 20188.518.678.418.658.452,003,900
Jun 29, 20188.498.678.498.578.373,198,600
Jun 28, 20188.598.628.118.458.253,486,700
Jun 27, 20188.868.898.618.628.421,956,000
Jun 26, 20189.059.108.848.858.641,944,500
Jun 25, 20189.179.178.909.048.832,596,700
Jun 22, 20189.329.349.039.249.0314,493,500
Jun 21, 20189.559.599.209.269.041,978,600
Jun 20, 20189.599.679.499.579.351,587,600
Jun 19, 20189.559.719.359.619.392,351,700
Jun 18, 20189.099.699.099.619.392,914,200
Jun 15, 20189.209.218.899.088.873,643,900
Jun 14, 20189.489.539.129.219.002,131,200
Jun 13, 20189.609.689.439.489.261,375,000
Jun 12, 20189.669.709.559.609.381,336,500
Jun 11, 20189.469.649.469.639.411,381,100
Jun 08, 20189.349.479.349.449.221,386,100
Jun 07, 20189.339.459.199.369.141,378,200
Jun 06, 20189.329.359.129.319.091,463,500
Jun 05, 20189.209.309.169.309.081,390,800
Jun 04, 20189.079.259.059.229.012,019,300
Jun 01, 20189.109.168.949.028.811,941,000
May 31, 20188.928.948.818.908.694,372,800
May 30, 20188.858.968.798.828.621,273,900
May 29, 20188.718.878.678.798.591,733,400
May 25, 20188.708.948.688.768.561,185,000
May 24, 20188.798.848.668.708.502,048,200
May 24, 20180.1875 Dividend
May 23, 20189.209.258.948.958.563,316,300
May 22, 20189.259.339.209.248.841,503,300
May 21, 20189.199.299.139.198.791,477,100
May 18, 20189.189.199.039.148.741,980,200
May 17, 20189.249.329.189.198.791,748,900
May 16, 20189.039.269.039.218.811,763,700
May 15, 20188.989.218.969.018.621,774,900
May 14, 20189.179.278.948.968.573,981,500
May 11, 20189.119.219.079.168.761,254,100
May 10, 20188.979.188.959.128.722,505,100
May 09, 20188.848.968.638.888.495,864,600
May 08, 20188.829.048.748.868.472,952,600
May 07, 20188.659.008.608.818.423,333,700
May 04, 20188.488.778.308.648.263,754,500
May 03, 20188.999.008.548.558.184,743,100
May 02, 201810.2510.259.009.018.624,592,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...