PBI - Pitney Bowes Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 16, 20188.258.278.028.208.202,552,900
Nov 15, 20188.118.428.028.328.322,273,400
Nov 14, 20188.028.247.978.198.192,067,900
Nov 13, 20187.868.117.827.937.932,331,700
Nov 12, 20188.028.087.777.807.801,966,200
Nov 09, 20188.098.097.928.028.021,493,300
Nov 08, 20188.038.237.938.148.141,841,800
Nov 07, 20188.118.197.918.048.043,838,500
Nov 06, 20188.068.187.978.088.081,623,200
Nov 05, 20188.068.187.908.088.082,360,600
Nov 02, 20187.908.377.908.098.094,477,300
Nov 01, 20186.928.006.897.907.908,016,900
Oct 31, 20186.656.716.466.626.623,205,600
Oct 30, 20186.506.706.456.596.592,654,300
Oct 29, 20186.756.876.436.526.522,967,000
Oct 26, 20186.786.856.566.716.711,978,600
Oct 25, 20186.807.076.786.836.833,729,100
Oct 24, 20187.027.066.646.716.713,204,800
Oct 23, 20186.867.096.697.017.011,967,000
Oct 22, 20187.017.036.866.916.912,102,000
Oct 19, 20186.917.046.886.976.971,899,300
Oct 18, 20187.137.186.906.916.912,101,200
Oct 17, 20187.097.206.997.137.131,592,400
Oct 16, 20187.077.147.017.147.142,422,700
Oct 15, 20186.737.076.727.047.042,355,300
Oct 12, 20186.816.856.596.696.692,491,500
Oct 11, 20186.686.796.596.696.692,906,400
Oct 10, 20186.836.906.666.706.703,182,700
Oct 09, 20187.047.096.806.816.812,402,200
Oct 08, 20187.087.127.017.067.061,262,100
Oct 05, 20187.137.246.987.067.061,673,000
Oct 04, 20187.207.317.097.127.122,035,800
Oct 03, 20187.017.266.967.217.212,132,900
Oct 02, 20187.007.146.966.966.961,422,300
Oct 01, 20187.127.206.987.007.001,547,600
Sep 28, 20187.057.136.997.087.081,756,100
Sep 27, 20187.127.207.067.067.061,577,500
Sep 26, 20187.127.257.057.107.101,978,000
Sep 25, 20187.367.407.087.107.101,975,300
Sep 24, 20187.467.507.287.337.331,779,300
Sep 21, 20187.547.627.437.487.482,734,700
Sep 20, 20187.467.527.377.517.511,909,800
Sep 19, 20187.457.657.377.387.382,291,500
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, 20180.1875 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, 20188.659.098.658.848.642,010,800
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, 20189.129.299.119.279.063,764,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...