PBI - Pitney Bowes Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20204.20004.29004.17004.27004.27001,462,300
Jan 16, 20204.16004.27004.11004.20004.20002,487,300
Jan 15, 20204.02004.16004.02004.13004.13002,921,100
Jan 14, 20203.95004.05003.90004.01004.01002,317,900
Jan 13, 20203.88004.01003.85003.95003.95001,579,000
Jan 10, 20203.94004.02003.86003.88003.88001,626,800
Jan 09, 20203.95004.05003.86003.96003.96002,288,900
Jan 08, 20203.92004.00003.91003.93003.93001,612,700
Jan 07, 20203.95004.03003.89003.91003.91001,721,600
Jan 06, 20203.92004.02003.84003.97003.97003,010,000
Jan 03, 20203.90004.01003.83003.98003.98002,891,700
Jan 02, 20204.10004.12003.90003.95003.95002,566,100
Dec 31, 20193.87004.10003.87004.03004.03003,705,500
Dec 30, 20193.95004.00003.87003.90003.90002,958,200
Dec 27, 20194.00004.04003.93003.94003.94002,478,400
Dec 26, 20194.06004.09003.98004.01004.01002,361,500
Dec 24, 20194.04004.11004.01004.08004.08001,463,700
Dec 23, 20194.06004.11004.00004.02004.02003,295,000
Dec 20, 20194.09004.09003.83004.02004.020013,123,700
Dec 19, 20194.12004.18004.06004.09004.09005,212,900
Dec 18, 20194.24004.31004.11004.11004.11003,292,100
Dec 17, 20194.31004.31004.04004.24004.24003,700,700
Dec 16, 20194.24004.37004.20004.32004.32003,857,900
Dec 13, 20194.30004.39004.15004.24004.24003,807,500
Dec 12, 20194.56004.57004.15004.21004.21006,273,500
Dec 11, 20194.85004.86004.55004.57004.57002,704,100
Dec 10, 20194.81004.96004.81004.86004.86001,509,200
Dec 09, 20194.85004.96004.82004.86004.86002,652,600
Dec 06, 20194.83005.06004.83004.87004.87002,135,700
Dec 05, 20194.77004.87004.73004.85004.85001,396,600
Dec 04, 20194.78004.91004.76004.76004.76001,320,900
Dec 03, 20194.75004.79004.64004.75004.75002,215,600
Dec 02, 20194.78004.87004.70004.83004.83002,596,700
Nov 29, 20194.67004.77004.61004.71004.71001,157,400
Nov 27, 20194.50004.72004.50004.70004.70001,451,200
Nov 26, 20194.64004.74004.46004.51004.51003,529,800
Nov 25, 20194.54004.73004.48004.63004.63003,294,400
Nov 22, 20194.47004.59004.40004.52004.52002,290,000
Nov 21, 20194.29004.47004.21004.39004.39002,536,700
Nov 20, 20194.33004.35004.16004.28004.28002,920,300
Nov 19, 20194.69004.71004.33004.35004.35003,886,400
Nov 18, 20194.88004.90004.70004.72004.72002,096,700
Nov 18, 20190.05 Dividend
Nov 15, 20195.03005.07004.87004.96004.91001,779,300
Nov 14, 20194.94005.06004.89004.98004.92981,939,300
Nov 13, 20194.87004.95004.73004.92004.87041,833,700
Nov 12, 20194.95005.00004.85004.92004.87041,636,200
Nov 11, 20195.03005.06004.92004.94004.89021,030,500
Nov 08, 20194.93005.10004.91005.09005.03871,417,700
Nov 07, 20195.12005.20004.96005.01004.95951,836,000
Nov 06, 20195.22005.26004.92005.10005.04865,600,600
Nov 05, 20195.09005.50005.05005.28005.22685,782,900
Nov 04, 20194.58004.97004.55004.93004.88032,701,400
Nov 01, 20194.43004.60004.37004.53004.48431,848,700
Oct 31, 20194.74004.75004.32004.40004.35563,024,500
Oct 30, 20195.34005.34004.57004.73004.68233,412,400
Oct 29, 20195.28005.40005.27005.37005.31592,406,400
Oct 28, 20195.19005.37005.15005.32005.26642,349,500
Oct 25, 20195.18005.24005.04005.17005.11792,140,900
Oct 24, 20195.22005.22004.99005.18005.12782,975,800
Oct 23, 20195.06005.16004.96005.06005.00902,570,400
Oct 22, 20194.79005.11004.67005.06005.00902,600,800
Oct 21, 20194.64004.85004.58004.79004.74172,178,700
Oct 18, 20194.59004.62004.48004.58004.53381,308,100
Oct 17, 20194.58004.67004.55004.63004.58331,253,100
Oct 16, 20194.50004.71004.50004.53004.48431,328,100
Oct 15, 20194.45004.56004.40004.49004.44471,025,700
Oct 14, 20194.37004.50004.28004.46004.41501,156,500
Oct 11, 20194.36004.52004.36004.40004.35561,612,600
Oct 10, 20194.12004.36004.11004.36004.31602,860,300
Oct 09, 20194.32004.32004.08004.09004.04881,737,700
Oct 08, 20194.20004.31004.11004.28004.23691,569,400
Oct 07, 20194.20004.34004.19004.26004.21711,666,400
Oct 04, 20194.26004.27004.09004.25004.20721,250,300
Oct 03, 20194.20004.30004.05004.25004.20722,170,700
Oct 02, 20194.38004.44004.21004.25004.20722,615,100
Oct 01, 20194.58004.71004.40004.44004.39521,920,700
Sep 30, 20194.54004.59004.48004.57004.52391,626,800
Sep 27, 20194.52004.70004.48004.51004.46451,604,500
Sep 26, 20194.60004.61004.45004.53004.48431,679,100
Sep 25, 20194.37004.64004.37004.61004.56352,141,100
Sep 24, 20194.58004.59004.33004.40004.35563,417,900
Sep 23, 20194.38004.55004.30004.55004.50412,282,100
Sep 20, 20194.35004.44004.33004.43004.38534,275,600
Sep 19, 20194.32004.47004.28004.36004.31603,113,400
Sep 18, 20194.42004.42004.17004.30004.25673,638,400
Sep 17, 20194.49004.49004.33004.44004.39521,637,900
Sep 16, 20194.47004.58004.20004.55004.50413,871,800
Sep 13, 20194.52004.66004.41004.49004.44473,699,900
Sep 12, 20194.61004.65004.38004.49004.44472,840,900
Sep 11, 20194.50004.68004.28004.59004.54373,517,500
Sep 10, 20194.30004.46004.19004.43004.38532,990,400
Sep 09, 20194.06004.39004.06004.32004.27652,969,500
Sep 06, 20193.98004.11003.92004.05004.00922,249,000
Sep 05, 20193.86004.01003.83003.97003.93003,152,400
Sep 04, 20193.63003.80003.61003.74003.70233,453,500
Sep 03, 20193.51003.63003.40003.59003.55383,740,400
Aug 30, 20193.57003.65003.45003.56003.52412,640,000
Aug 29, 20193.53003.63003.51003.55003.51421,795,600
Aug 28, 20193.31003.55003.26003.50003.46473,004,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...