PBI - Pitney Bowes Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 201812.3912.6512.3012.6412.641,314,400
Feb 22, 201812.3712.5112.2512.2812.283,872,000
Feb 21, 201812.4212.5612.2812.2812.281,399,700
Feb 20, 201812.2712.5512.2712.3612.361,366,700
Feb 16, 201812.2312.4712.2312.3412.341,273,400
Feb 15, 201812.1912.3712.0612.2812.282,009,100
Feb 15, 20180.188 Dividend
Feb 14, 201812.1712.4512.1412.3212.132,631,600
Feb 13, 201812.2212.3412.0812.2612.071,871,100
Feb 12, 201812.2612.3612.1312.3012.111,803,800
Feb 09, 201812.3412.5011.9012.1811.992,521,200
Feb 08, 201812.6512.7212.2012.2012.012,433,100
Feb 07, 201812.7612.9512.6112.6212.432,140,400
Feb 06, 201812.3912.9612.2512.7512.563,069,500
Feb 05, 201812.9413.3312.6312.6412.453,231,000
Feb 02, 201813.5213.5412.9812.9912.793,154,300
Feb 01, 201814.2114.5913.6713.6813.473,629,200
Jan 31, 201813.0014.8013.0014.1113.899,565,100
Jan 30, 201812.6712.9012.5612.6212.433,017,000
Jan 29, 201812.7612.9012.7012.7912.591,339,000
Jan 26, 201812.8512.8712.7512.8512.651,505,800
Jan 25, 201812.8412.8712.6112.8112.611,264,400
Jan 24, 201812.9012.9912.7712.8412.641,345,200
Jan 23, 201812.7112.9012.6512.8612.661,052,000
Jan 22, 201812.6312.7812.5912.7812.581,256,400
Jan 19, 201812.5512.7012.4712.6612.471,501,900
Jan 18, 201812.9512.9512.5212.5312.341,982,800
Jan 17, 201812.9813.0812.8312.9512.751,898,300
Jan 16, 201813.2113.2212.7712.8312.632,180,300
Jan 12, 201813.1013.2512.5213.1812.984,302,100
Jan 11, 201811.6813.6811.6813.3613.169,752,400
Jan 10, 201811.4411.7111.4011.6311.451,488,600
Jan 09, 201811.5611.6311.4311.4911.311,310,400
Jan 08, 201811.5511.6611.3711.6311.451,677,700
Jan 05, 201811.4411.5311.3511.5111.331,105,800
Jan 04, 201811.3611.4711.2211.3911.221,241,400
Jan 03, 201811.4011.4811.2411.3011.131,125,800
Jan 02, 201811.2511.4411.2211.4011.232,278,600
Dec 29, 201711.2011.3711.1511.1811.011,612,400
Dec 28, 201711.1211.2011.0411.1811.011,118,800
Dec 27, 201711.2611.3111.0311.1210.951,551,700
Dec 26, 201711.3111.4711.2111.2711.101,353,800
Dec 22, 201711.4111.4611.3311.3411.17902,600
Dec 21, 201711.4211.4611.3311.3711.201,545,800
Dec 20, 201711.2811.4111.1611.3811.211,852,600
Dec 19, 201711.2811.3911.1711.2211.051,500,400
Dec 18, 201711.0011.3511.0011.3211.152,744,700
Dec 15, 201710.8210.9910.7710.9110.745,075,900
Dec 14, 201711.0111.0110.8010.8210.651,934,000
Dec 13, 201710.9211.0310.9010.9610.791,467,900
Dec 12, 201710.9211.0810.8810.9210.751,640,200
Dec 11, 201710.9111.1110.6610.9110.742,153,200
Dec 08, 201710.6810.7410.5110.7210.561,601,400
Dec 07, 201710.5310.7410.4610.6810.522,240,700
Dec 06, 201710.4310.6410.3610.5210.362,212,600
Dec 05, 201710.4310.5310.3410.4210.262,941,100
Dec 04, 201710.3910.4810.2610.3910.233,774,500
Dec 01, 201710.6710.6710.1910.2810.123,689,100
Nov 30, 201710.5510.7010.3910.6710.513,808,800
Nov 29, 201710.1910.5810.1710.5110.352,764,700
Nov 28, 201710.0810.2910.0610.1610.002,253,200
Nov 27, 20179.9010.109.8310.059.903,285,800
Nov 24, 20179.849.969.799.909.75812,300
Nov 22, 20179.779.989.759.839.682,737,100
Nov 21, 20179.799.889.709.779.623,242,600
Nov 20, 20179.729.969.709.809.653,439,600
Nov 20, 20170.1875 Dividend
Nov 17, 20179.9410.019.849.939.592,445,900
Nov 16, 20179.6610.029.669.979.632,164,800
Nov 15, 20179.609.749.509.649.313,887,800
Nov 14, 201710.0010.019.639.679.343,082,300
Nov 13, 201710.3010.449.8610.029.683,642,900
Nov 10, 201710.5510.6410.2210.3710.024,293,000
Nov 09, 201710.7610.9110.4410.5510.193,669,600
Nov 08, 201710.6310.8210.5710.8010.432,829,200
Nov 07, 201710.9811.2210.6010.6610.303,392,500
Nov 06, 201711.1811.2510.9610.9810.613,086,100
Nov 03, 201711.1011.6111.1011.2510.875,778,900
Nov 02, 201711.3111.7111.0911.1910.815,016,900
Nov 01, 201712.5713.2311.2011.4011.0111,611,900
Oct 31, 201713.7513.8413.6813.7413.272,628,100
Oct 30, 201713.8513.9313.6313.6413.181,486,200
Oct 27, 201713.8913.9613.7813.8613.391,258,200
Oct 26, 201714.0014.0213.8513.9413.471,191,700
Oct 25, 201714.2414.3013.8713.9513.481,343,800
Oct 24, 201714.1914.3014.0714.2413.761,296,900
Oct 23, 201714.2414.2914.0814.1313.651,496,700
Oct 20, 201713.9714.3413.8514.2313.751,620,300
Oct 19, 201713.7313.8213.6413.8113.341,191,100
Oct 18, 201713.7113.7513.5813.7213.261,828,700
Oct 17, 201713.7913.8013.4713.6113.151,925,300
Oct 16, 201713.9113.9613.6913.7313.271,158,900
Oct 13, 201713.9413.9813.8413.8813.411,372,700
Oct 12, 201713.9013.9013.7213.8513.382,117,800
Oct 11, 201714.0514.0913.9313.9413.471,577,200
Oct 10, 201713.9314.2413.9014.1213.641,914,900
Oct 09, 201713.9814.0413.9213.9313.46942,100
Oct 06, 201714.0014.0413.9113.9613.491,257,500
Oct 05, 201713.9714.0613.9214.0013.531,502,000
Oct 04, 201714.0214.0413.8813.9813.511,595,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...