PBI - Pitney Bowes Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20194.59004.62004.48004.58004.58001,282,136
Oct 17, 20194.58004.67004.55004.63004.63001,253,100
Oct 16, 20194.50004.71004.50004.53004.53001,328,100
Oct 15, 20194.45004.56004.40004.49004.49001,025,700
Oct 14, 20194.37004.50004.28004.46004.46001,156,500
Oct 11, 20194.36004.52004.36004.40004.40001,612,600
Oct 10, 20194.12004.36004.11004.36004.36002,860,300
Oct 09, 20194.32004.32004.08004.09004.09001,737,700
Oct 08, 20194.20004.31004.11004.28004.28001,569,400
Oct 07, 20194.20004.34004.19004.26004.26001,666,400
Oct 04, 20194.26004.27004.09004.25004.25001,250,300
Oct 03, 20194.20004.30004.05004.25004.25002,170,700
Oct 02, 20194.38004.44004.21004.25004.25002,615,100
Oct 01, 20194.58004.71004.40004.44004.44001,920,700
Sep 30, 20194.54004.59004.48004.57004.57001,626,800
Sep 27, 20194.52004.70004.48004.51004.51001,604,500
Sep 26, 20194.60004.61004.45004.53004.53001,679,100
Sep 25, 20194.37004.64004.37004.61004.61002,141,100
Sep 24, 20194.58004.59004.33004.40004.40003,417,900
Sep 23, 20194.38004.55004.30004.55004.55002,282,100
Sep 20, 20194.35004.44004.33004.43004.43004,275,600
Sep 19, 20194.32004.47004.28004.36004.36003,113,400
Sep 18, 20194.42004.42004.17004.30004.30003,638,400
Sep 17, 20194.49004.49004.33004.44004.44001,637,900
Sep 16, 20194.47004.58004.20004.55004.55003,871,800
Sep 13, 20194.52004.66004.41004.49004.49003,699,900
Sep 12, 20194.61004.65004.38004.49004.49002,840,900
Sep 11, 20194.50004.68004.28004.59004.59003,517,500
Sep 10, 20194.30004.46004.19004.43004.43002,990,400
Sep 09, 20194.06004.39004.06004.32004.32002,969,500
Sep 06, 20193.98004.11003.92004.05004.05002,249,000
Sep 05, 20193.86004.01003.83003.97003.97003,152,400
Sep 04, 20193.63003.80003.61003.74003.74003,453,500
Sep 03, 20193.51003.63003.40003.59003.59003,740,400
Aug 30, 20193.57003.65003.45003.56003.56002,640,000
Aug 29, 20193.53003.63003.51003.55003.55001,795,600
Aug 28, 20193.31003.55003.26003.50003.50003,004,600
Aug 27, 20193.27003.41003.21003.33003.33004,129,100
Aug 26, 20194.03004.33003.20003.31003.31008,951,500
Aug 23, 20193.60003.62003.50003.61003.61003,201,300
Aug 22, 20193.54003.67003.53003.65003.65003,055,200
Aug 22, 20190.05 Dividend
Aug 21, 20193.57003.63003.49003.57003.52002,121,200
Aug 20, 20193.63003.65003.45003.49003.44113,378,000
Aug 19, 20193.56003.72003.54003.65003.59892,383,700
Aug 16, 20193.26003.47003.22003.47003.42144,577,300
Aug 15, 20193.30003.31003.14003.23003.18483,648,700
Aug 14, 20193.45003.49003.19003.28003.23415,383,900
Aug 13, 20193.60003.73003.47003.54003.49043,448,700
Aug 12, 20193.80003.82003.48003.60003.54964,255,500
Aug 09, 20194.07004.10003.82003.83003.77642,454,000
Aug 08, 20194.00004.24004.00004.12004.06232,546,000
Aug 07, 20194.06004.18003.80003.99003.93415,917,300
Aug 06, 20194.03004.58004.00004.16004.10178,426,000
Aug 05, 20193.65003.66003.29003.55003.50033,781,700
Aug 02, 20193.72003.77003.65003.71003.65801,283,400
Aug 01, 20194.11004.12003.64003.76003.70733,067,000
Jul 31, 20193.96004.25003.94004.05003.99333,255,300
Jul 30, 20193.89003.97003.75003.95003.89471,778,300
Jul 29, 20193.89003.96003.86003.90003.84541,404,900
Jul 26, 20193.85003.98003.80003.92003.86511,751,100
Jul 25, 20193.94004.00003.83003.84003.78621,439,400
Jul 24, 20193.91004.02003.90003.96003.90452,088,400
Jul 23, 20193.88003.91003.75003.90003.84542,133,800
Jul 22, 20193.95004.01003.87003.87003.81581,719,600
Jul 19, 20193.94004.05003.94003.95003.89471,501,200
Jul 18, 20193.98004.02003.87003.95003.89472,056,300
Jul 17, 20194.14004.20003.98004.02003.96371,728,000
Jul 16, 20194.12004.29004.12004.16004.1017988,300
Jul 15, 20194.21004.28004.07004.13004.07221,194,000
Jul 12, 20194.08004.28004.08004.22004.16091,422,800
Jul 11, 20194.13004.19004.04004.07004.01301,282,900
Jul 10, 20194.29004.32004.13004.13004.07223,439,400
Jul 09, 20194.27004.31004.12004.27004.21022,206,700
Jul 08, 20194.36004.42004.25004.31004.24961,598,100
Jul 05, 20194.32004.47004.31004.40004.33841,131,500
Jul 03, 20194.39004.47004.34004.37004.30881,020,100
Jul 02, 20194.35004.42004.26004.37004.30882,781,900
Jul 01, 20194.35004.39004.25004.36004.29893,532,200
Jun 28, 20194.24004.31004.17004.28004.22012,088,300
Jun 27, 20194.11004.22004.05004.22004.16093,742,700
Jun 26, 20193.96004.11003.93004.10004.04263,400,600
Jun 25, 20193.93003.97003.83003.96003.90453,408,000
Jun 24, 20194.08004.10003.93003.94003.88482,862,400
Jun 21, 20194.03004.10003.75004.08004.02297,855,700
Jun 20, 20194.21004.30004.02004.06004.00312,742,400
Jun 19, 20194.12004.25004.08004.18004.12152,538,500
Jun 18, 20194.25004.44004.08004.12004.06233,450,400
Jun 17, 20194.34004.35004.09004.22004.16092,466,400
Jun 14, 20194.40004.41004.28004.32004.25951,513,700
Jun 13, 20194.31004.49004.31004.43004.36801,618,400
Jun 12, 20194.39004.40004.24004.28004.22011,958,100
Jun 11, 20194.37004.48004.31004.42004.35813,529,200
Jun 10, 20194.15004.36004.14004.30004.23982,523,900
Jun 07, 20194.08004.22003.97004.12004.06232,454,400
Jun 06, 20194.14004.15003.94004.06004.00312,230,700
Jun 05, 20194.22004.31003.99004.15004.09192,894,600
Jun 04, 20193.98004.28003.92004.21004.15103,780,300
Jun 03, 20193.64004.03003.53003.90003.84544,974,900
May 31, 20193.90003.90003.41003.65003.598912,858,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...