PBI - Pitney Bowes Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 20197.017.167.017.087.082,006,794
Feb 19, 20197.017.106.987.027.022,145,600
Feb 15, 20197.047.136.987.057.052,040,900
Feb 14, 20196.947.166.916.996.992,116,100
Feb 14, 20190.05 Dividend
Feb 13, 20197.077.186.977.026.972,737,700
Feb 12, 20197.257.417.037.057.004,393,500
Feb 11, 20196.927.276.907.207.154,303,700
Feb 08, 20196.977.106.876.896.843,202,500
Feb 07, 20196.807.056.747.006.954,845,100
Feb 06, 20196.477.056.446.836.788,251,700
Feb 05, 20196.456.906.166.606.5512,014,000
Feb 04, 20197.017.056.516.756.707,220,000
Feb 01, 20197.307.307.027.057.003,289,200
Jan 31, 20197.277.307.167.217.161,904,100
Jan 30, 20197.307.347.107.237.181,774,100
Jan 29, 20197.227.337.137.237.181,580,700
Jan 28, 20197.067.307.057.177.121,685,800
Jan 25, 20197.047.247.037.137.082,410,200
Jan 24, 20196.957.056.876.976.922,426,900
Jan 23, 20197.107.116.836.936.882,103,200
Jan 22, 20197.137.176.937.026.972,338,700
Jan 18, 20197.317.387.137.157.103,109,300
Jan 17, 20197.207.417.117.297.242,530,200
Jan 16, 20197.307.547.277.297.244,167,000
Jan 15, 20197.067.316.997.237.183,243,600
Jan 14, 20196.827.066.796.986.931,623,600
Jan 11, 20196.896.946.786.856.801,394,200
Jan 10, 20196.696.936.646.906.851,596,200
Jan 09, 20196.746.786.596.726.671,964,100
Jan 08, 20196.606.716.506.686.631,564,900
Jan 07, 20196.526.576.346.516.461,817,100
Jan 04, 20196.096.536.066.486.433,026,100
Jan 03, 20196.116.155.855.975.932,348,800
Jan 02, 20195.856.235.826.136.091,963,200
Dec 31, 20185.986.035.815.915.872,432,300
Dec 28, 20185.966.075.855.965.923,091,300
Dec 27, 20185.885.995.735.955.912,505,900
Dec 26, 20185.706.005.515.995.952,750,200
Dec 24, 20186.006.005.665.665.621,939,100
Dec 21, 20186.356.435.945.985.944,576,500
Dec 20, 20186.386.526.266.356.302,787,400
Dec 19, 20186.326.566.266.376.324,246,300
Dec 18, 20186.366.586.356.366.314,306,300
Dec 17, 20186.556.636.256.306.263,649,000
Dec 14, 20186.756.876.486.546.494,130,800
Dec 13, 20187.157.276.846.856.802,174,500
Dec 12, 20187.157.277.047.107.051,714,600
Dec 11, 20187.007.176.837.026.972,771,000
Dec 10, 20187.007.046.796.906.853,637,800
Dec 07, 20187.417.507.047.097.043,110,900
Dec 06, 20187.557.597.307.387.332,892,000
Dec 04, 20188.488.557.627.647.593,334,400
Dec 03, 20188.508.568.438.488.422,378,500
Nov 30, 20188.368.498.328.448.382,690,600
Nov 29, 20188.388.428.248.348.281,947,400
Nov 28, 20188.198.398.188.368.303,810,600
Nov 27, 20188.088.218.008.168.101,311,600
Nov 26, 20188.048.358.018.118.052,427,100
Nov 23, 20187.888.057.877.957.89659,300
Nov 21, 20187.818.027.787.917.851,118,100
Nov 20, 20187.777.937.647.747.681,542,200
Nov 19, 20188.028.137.827.847.782,371,300
Nov 19, 20180.1875 Dividend
Nov 16, 20188.258.278.028.207.962,552,900
Nov 15, 20188.118.428.028.328.072,273,400
Nov 14, 20188.028.247.978.197.952,067,900
Nov 13, 20187.868.117.827.937.692,331,700
Nov 12, 20188.028.087.777.807.571,966,200
Nov 09, 20188.098.097.928.027.781,493,300
Nov 08, 20188.038.237.938.147.901,841,800
Nov 07, 20188.118.197.918.047.803,838,500
Nov 06, 20188.068.187.978.087.841,623,200
Nov 05, 20188.068.187.908.087.842,360,600
Nov 02, 20187.908.377.908.097.854,477,300
Nov 01, 20186.928.006.897.907.668,016,900
Oct 31, 20186.656.716.466.626.423,205,600
Oct 30, 20186.506.706.456.596.392,654,300
Oct 29, 20186.756.876.436.526.332,967,000
Oct 26, 20186.786.856.566.716.511,978,600
Oct 25, 20186.807.076.786.836.633,729,100
Oct 24, 20187.027.066.646.716.513,204,800
Oct 23, 20186.867.096.697.016.801,967,000
Oct 22, 20187.017.036.866.916.702,102,000
Oct 19, 20186.917.046.886.976.761,899,300
Oct 18, 20187.137.186.906.916.702,101,200
Oct 17, 20187.097.206.997.136.921,592,400
Oct 16, 20187.077.147.017.146.932,422,700
Oct 15, 20186.737.076.727.046.832,355,300
Oct 12, 20186.816.856.596.696.492,491,500
Oct 11, 20186.686.796.596.696.492,906,400
Oct 10, 20186.836.906.666.706.503,182,700
Oct 09, 20187.047.096.806.816.612,402,200
Oct 08, 20187.087.127.017.066.851,262,100
Oct 05, 20187.137.246.987.066.851,673,000
Oct 04, 20187.207.317.097.126.912,035,800
Oct 03, 20187.017.266.967.216.992,132,900
Oct 02, 20187.007.146.966.966.751,422,300
Oct 01, 20187.127.206.987.006.791,547,600
Sep 28, 20187.057.136.997.086.871,756,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...