Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Pitney Bowes Inc. (PBI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.10-0.16 (-2.20%)
At close: 4:00PM EDT
7.18 +0.08 (+1.13%)
After hours: 07:11PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20217.237.247.087.107.101,603,400
Oct 21, 20217.267.497.187.267.261,629,900
Oct 20, 20216.907.416.907.367.362,924,700
Oct 19, 20216.997.046.836.916.912,905,900
Oct 18, 20217.057.106.916.976.973,097,200
Oct 15, 20217.257.357.107.107.103,443,000
Oct 14, 20217.217.287.127.137.131,631,100
Oct 13, 20217.107.156.987.097.091,115,800
Oct 12, 20217.137.187.057.107.101,465,300
Oct 11, 20217.347.367.067.067.061,046,500
Oct 08, 20217.377.467.277.287.28697,600
Oct 07, 20217.217.417.207.367.361,980,100
Oct 06, 20217.177.227.037.167.161,421,500
Oct 05, 20217.477.477.267.267.261,811,200
Oct 04, 20217.507.547.367.407.401,354,600
Oct 01, 20217.297.557.187.537.531,928,500
Sep 30, 20217.497.537.187.217.211,705,600
Sep 29, 20217.537.677.417.457.451,483,900
Sep 28, 20217.597.647.427.477.472,300,600
Sep 27, 20217.487.817.467.657.652,164,500
Sep 24, 20217.447.527.357.437.431,451,300
Sep 23, 20217.267.577.227.457.453,454,300
Sep 22, 20216.857.506.817.227.227,295,700
Sep 21, 20216.957.046.686.806.804,932,700
Sep 20, 20216.766.926.666.906.903,454,900
Sep 17, 20217.077.076.806.986.988,031,300
Sep 16, 20217.067.136.947.037.031,723,100
Sep 15, 20216.977.106.897.067.062,127,100
Sep 14, 20217.147.186.956.986.981,548,800
Sep 13, 20217.067.166.907.107.103,260,700
Sep 10, 20217.257.307.007.007.002,790,200
Sep 09, 20217.137.447.097.197.193,307,100
Sep 08, 20217.257.297.027.147.141,822,400
Sep 07, 20217.367.407.197.247.242,410,300
Sep 03, 20217.467.617.397.417.411,565,700
Sep 02, 20217.547.637.477.517.511,057,700
Sep 01, 20217.507.557.387.507.50906,100
Aug 31, 20217.407.557.407.477.471,520,700
Aug 30, 20217.657.657.387.427.421,372,300
Aug 27, 20217.337.677.267.587.582,044,600
Aug 26, 20217.597.637.327.337.33792,400
Aug 25, 20217.727.787.607.607.601,608,100
Aug 24, 20217.637.787.537.747.741,578,700
Aug 23, 20217.527.647.397.567.561,325,700
Aug 20, 20217.297.477.267.367.361,519,600
Aug 19, 20217.337.437.257.347.342,310,400
Aug 19, 20210.05 Dividend
Aug 18, 20217.507.707.407.487.431,594,500
Aug 17, 20217.627.647.357.507.452,589,100
Aug 16, 20217.767.867.677.747.691,148,500
Aug 13, 20217.987.987.657.887.831,489,500
Aug 12, 20218.358.417.957.997.943,158,800
Aug 11, 20218.118.348.048.348.281,224,300
Aug 10, 20218.108.268.068.118.061,091,800
Aug 09, 20218.008.217.998.148.091,862,600
Aug 06, 20217.828.157.708.078.021,941,900
Aug 05, 20217.667.777.557.727.671,509,600
Aug 04, 20217.727.857.517.577.522,416,100
Aug 03, 20218.188.187.507.777.724,534,900
Aug 02, 20218.058.267.988.037.982,139,800
Jul 30, 20218.328.387.978.007.952,761,500
Jul 29, 20218.608.688.438.438.37776,600
Jul 28, 20218.378.648.278.418.351,161,300
Jul 27, 20218.468.528.198.368.301,351,000
Jul 26, 20218.478.698.408.628.561,215,900
Jul 23, 20218.478.478.188.378.31908,000
Jul 22, 20218.678.698.328.388.321,100,500
Jul 21, 20218.518.778.518.778.71891,100
Jul 20, 20218.148.608.068.418.351,301,700
Jul 19, 20218.238.297.868.098.042,102,900
Jul 16, 20218.738.738.368.458.391,793,000
Jul 15, 20218.678.848.418.568.501,026,500
Jul 14, 20219.089.208.748.788.721,626,900
Jul 13, 20219.169.208.838.978.912,414,100
Jul 12, 20219.219.508.929.239.173,355,400
Jul 09, 20218.609.928.559.439.3717,394,200
Jul 08, 20218.218.328.068.218.161,488,300
Jul 07, 20218.398.518.308.468.401,202,100
Jul 06, 20218.508.568.218.418.35946,600
Jul 02, 20218.788.818.488.528.461,046,200
Jul 01, 20218.868.898.688.788.72764,600
Jun 30, 20218.868.868.588.778.711,604,500
Jun 29, 20218.939.028.858.858.792,518,600
Jun 28, 20218.999.048.658.898.831,524,800
Jun 25, 20219.059.268.999.008.946,098,000
Jun 24, 20218.919.048.789.008.941,471,300
Jun 23, 20218.628.988.628.768.701,556,500
Jun 22, 20218.628.688.518.648.58839,800
Jun 21, 20218.288.708.258.708.641,413,300
Jun 18, 20218.298.458.108.118.063,538,000
Jun 17, 20218.798.858.398.458.391,705,400
Jun 16, 20218.788.948.618.848.781,947,900
Jun 15, 20218.949.358.698.848.784,317,200
Jun 14, 20219.229.228.918.978.911,316,200
Jun 11, 20219.029.218.969.179.111,047,900
Jun 10, 20219.169.258.938.998.931,673,200
Jun 09, 20219.229.359.069.159.092,019,900
Jun 08, 20218.929.258.799.149.082,370,900
Jun 07, 20219.069.178.798.798.733,516,400
Jun 04, 20218.949.188.849.099.031,358,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement