PBI - Pitney Bowes Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20194.14004.20003.98004.02004.02001,728,000
Jul 16, 20194.12004.29004.12004.16004.1600988,300
Jul 15, 20194.21004.28004.07004.13004.13001,194,000
Jul 12, 20194.08004.28004.08004.22004.22001,422,800
Jul 11, 20194.13004.19004.04004.07004.07001,282,900
Jul 10, 20194.29004.32004.13004.13004.13003,439,400
Jul 09, 20194.27004.31004.12004.27004.27002,206,700
Jul 08, 20194.36004.42004.25004.31004.31001,598,100
Jul 05, 20194.32004.47004.31004.40004.40001,131,500
Jul 03, 20194.39004.47004.34004.37004.37001,020,100
Jul 02, 20194.35004.42004.26004.37004.37002,781,900
Jul 01, 20194.35004.39004.25004.36004.36003,542,400
Jun 28, 20194.24004.31004.17004.28004.28002,088,300
Jun 27, 20194.11004.22004.05004.22004.22003,742,700
Jun 26, 20193.96004.11003.93004.10004.10003,400,600
Jun 25, 20193.93003.97003.83003.96003.96003,408,000
Jun 24, 20194.08004.10003.93003.94003.94002,862,400
Jun 21, 20194.03004.10003.75004.08004.08007,855,700
Jun 20, 20194.21004.30004.02004.06004.06002,742,400
Jun 19, 20194.12004.25004.08004.18004.18002,538,500
Jun 18, 20194.25004.44004.08004.12004.12003,450,400
Jun 17, 20194.34004.35004.09004.22004.22002,466,400
Jun 14, 20194.40004.41004.28004.32004.32001,513,700
Jun 13, 20194.31004.49004.31004.43004.43001,618,400
Jun 12, 20194.39004.40004.24004.28004.28001,958,100
Jun 11, 20194.37004.48004.31004.42004.42003,529,200
Jun 10, 20194.15004.36004.14004.30004.30002,523,900
Jun 07, 20194.08004.22003.97004.12004.12002,454,400
Jun 06, 20194.14004.15003.94004.06004.06002,230,700
Jun 05, 20194.22004.31003.99004.15004.15002,894,600
Jun 04, 20193.98004.28003.92004.21004.21003,780,300
Jun 03, 20193.64004.03003.53003.90003.90004,974,900
May 31, 20193.90003.90003.41003.65003.650012,858,300
May 30, 20194.32004.33003.91004.00004.00007,108,800
May 29, 20194.60004.63004.14004.31004.31006,408,900
May 28, 20194.63004.78004.59004.63004.63003,359,900
May 24, 20194.57004.64004.51004.63004.63001,708,700
May 23, 20194.63004.69004.46004.55004.55002,754,000
May 23, 20190.05 Dividend
May 22, 20194.80004.86004.67004.74004.69002,579,300
May 21, 20194.81004.90004.79004.86004.80873,238,100
May 20, 20194.90004.93004.79004.79004.73952,902,200
May 17, 20194.90005.02004.88004.91004.85822,139,300
May 16, 20195.00005.05004.92004.98004.92752,266,100
May 15, 20194.99005.03004.92004.99004.93743,007,800
May 14, 20194.97005.08004.93005.04004.98683,221,200
May 13, 20195.14005.16004.82004.94004.88795,359,200
May 10, 20195.36005.42005.16005.23005.17484,271,300
May 09, 20195.40005.45005.16005.39005.33314,564,000
May 08, 20195.56005.64005.47005.47005.41232,459,700
May 07, 20195.70005.75005.49005.56005.50134,444,700
May 06, 20195.58005.90005.52005.78005.71904,375,400
May 03, 20195.26005.78005.26005.72005.65976,249,900
May 02, 20195.41005.68005.23005.29005.23427,279,500
May 01, 20196.25006.25005.28005.37005.313415,321,700
Apr 30, 20197.15007.23007.01007.11007.03502,857,700
Apr 29, 20197.09007.20007.02007.17007.09442,001,000
Apr 26, 20197.01007.15006.93007.14007.06471,407,800
Apr 25, 20197.12007.12006.95007.02006.94591,372,100
Apr 24, 20197.17007.28007.09007.15007.07462,506,800
Apr 23, 20196.90007.19006.88007.17007.09442,799,500
Apr 22, 20197.06007.08006.89006.91006.83712,443,700
Apr 18, 20196.98007.08006.94007.08007.00532,376,000
Apr 17, 20197.06007.09006.96007.01006.93611,334,500
Apr 16, 20196.83007.03006.78007.03006.95583,138,200
Apr 15, 20196.84006.96006.77006.80006.72831,919,400
Apr 12, 20196.96007.03006.82006.84006.76783,770,800
Apr 11, 20196.93007.03006.89006.90006.82721,502,800
Apr 10, 20196.73006.95006.72006.92006.84702,968,800
Apr 09, 20196.73006.86006.68006.72006.64912,617,900
Apr 08, 20196.83006.89006.73006.79006.71842,610,300
Apr 05, 20196.78006.89006.76006.86006.78762,522,400
Apr 04, 20196.65006.87006.65006.79006.71842,376,500
Apr 03, 20196.90007.00006.65006.66006.58974,039,900
Apr 02, 20197.04007.10006.82006.82006.748140,761,200
Apr 01, 20196.91007.10006.91007.05006.97562,839,300
Mar 29, 20196.91006.98006.76006.87006.79753,387,600
Mar 28, 20196.73006.93006.69006.86006.78762,929,300
Mar 27, 20196.55006.82006.53006.72006.64914,893,000
Mar 26, 20196.34006.46006.29006.39006.32262,657,600
Mar 25, 20196.33006.42006.17006.30006.23351,887,200
Mar 22, 20196.74006.74006.31006.34006.27313,326,000
Mar 21, 20196.61006.78006.61006.76006.68871,783,400
Mar 20, 20196.77006.78006.51006.62006.55022,034,900
Mar 19, 20196.93006.97006.75006.77006.69861,955,300
Mar 18, 20196.85006.92006.75006.88006.80742,126,400
Mar 15, 20196.84006.92006.75006.85006.77779,404,400
Mar 14, 20196.97006.99006.77006.84006.76782,330,000
Mar 13, 20196.90007.03006.85006.98006.90642,308,500
Mar 12, 20196.71006.95006.70006.88006.80742,773,100
Mar 11, 20196.60006.74006.58006.69006.61943,816,200
Mar 08, 20196.56006.60006.42006.56006.49083,041,100
Mar 07, 20196.92006.94006.56006.59006.52053,483,700
Mar 06, 20196.99007.03006.86006.87006.79753,041,200
Mar 05, 20197.12007.17006.93006.97006.89652,109,500
Mar 04, 20197.11007.20007.05007.10007.02512,252,200
Mar 01, 20197.24007.26007.04007.12007.04493,180,200
Feb 28, 20197.46007.50007.12007.19007.11423,049,800
Feb 27, 20197.31007.60007.22007.47007.39124,354,800
Feb 26, 20197.49007.50007.24007.29007.21313,788,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...