PBI - Pitney Bowes Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 20188.688.748.628.648.641,565,900
Jul 19, 20188.608.718.468.678.672,536,500
Jul 18, 20188.688.738.528.618.611,937,800
Jul 17, 20188.738.788.658.688.683,471,700
Jul 16, 20188.968.998.698.758.751,921,200
Jul 13, 20188.949.078.918.968.962,062,200
Jul 12, 20189.039.068.909.009.001,596,700
Jul 11, 20189.129.178.979.009.002,207,700
Jul 10, 20189.289.309.109.179.171,188,100
Jul 09, 20189.129.299.119.279.273,764,400
Jul 06, 20189.139.289.019.119.111,441,200
Jul 05, 20188.909.148.819.099.092,697,500
Jul 03, 20188.728.988.718.868.861,056,800
Jul 02, 20188.518.678.418.658.652,003,900
Jun 29, 20188.498.678.498.578.573,198,600
Jun 28, 20188.598.628.118.458.453,486,700
Jun 27, 20188.868.898.618.628.621,956,000
Jun 26, 20189.059.108.848.858.851,944,500
Jun 25, 20189.179.178.909.049.042,596,700
Jun 22, 20189.329.349.039.249.2414,493,500
Jun 21, 20189.559.599.209.269.261,978,600
Jun 20, 20189.599.679.499.579.571,587,600
Jun 19, 20189.559.719.359.619.612,351,700
Jun 18, 20189.099.699.099.619.612,914,200
Jun 15, 20189.209.218.899.089.083,643,900
Jun 14, 20189.489.539.129.219.212,131,200
Jun 13, 20189.609.689.439.489.481,375,000
Jun 12, 20189.669.709.559.609.601,336,500
Jun 11, 20189.469.649.469.639.631,381,100
Jun 08, 20189.349.479.349.449.441,386,100
Jun 07, 20189.339.459.199.369.361,378,200
Jun 06, 20189.329.359.129.319.311,463,500
Jun 05, 20189.209.309.169.309.301,390,800
Jun 04, 20189.079.259.059.229.222,019,300
Jun 01, 20189.109.168.949.029.021,941,000
May 31, 20188.928.948.818.908.904,372,800
May 30, 20188.858.968.798.828.821,273,900
May 29, 20188.718.878.678.798.791,733,400
May 25, 20188.708.948.688.768.761,185,000
May 24, 20188.798.848.668.708.702,048,200
May 24, 20180.188 Dividend
May 23, 20189.209.258.948.958.763,316,300
May 22, 20189.259.339.209.249.051,503,300
May 21, 20189.199.299.139.199.001,477,100
May 18, 20189.189.199.039.148.951,980,200
May 17, 20189.249.329.189.199.001,748,900
May 16, 20189.039.269.039.219.021,763,700
May 15, 20188.989.218.969.018.821,774,900
May 14, 20189.179.278.948.968.773,981,500
May 11, 20189.119.219.079.168.971,254,100
May 10, 20188.979.188.959.128.932,505,100
May 09, 20188.848.968.638.888.695,864,600
May 08, 20188.829.048.748.868.672,952,600
May 07, 20188.659.008.608.818.623,333,700
May 04, 20188.488.778.308.648.463,754,500
May 03, 20188.999.008.548.558.374,743,100
May 02, 201810.2510.259.009.018.824,592,500
May 01, 201810.2010.239.8410.039.822,444,500
Apr 30, 201811.0011.0010.2110.2210.012,520,900
Apr 27, 201810.7210.8910.6510.8410.611,574,300
Apr 26, 201810.6510.7310.5410.6810.461,534,700
Apr 25, 201810.6210.7010.5510.5910.371,421,300
Apr 24, 201810.8311.0310.5910.6610.441,719,200
Apr 23, 201810.7210.8910.7010.7310.50866,500
Apr 20, 201810.9711.1010.6610.7310.501,572,300
Apr 19, 201810.9611.0910.9210.9510.721,587,500
Apr 18, 201810.9311.0110.8410.9610.731,199,300
Apr 17, 201810.8711.0310.8110.9210.693,058,700
Apr 16, 201810.7710.8810.7210.7910.56960,600
Apr 13, 201811.0011.0010.7110.7410.51929,300
Apr 12, 201810.8410.9610.8410.9110.68687,600
Apr 11, 201810.7811.0510.7710.8010.571,713,800
Apr 10, 201810.7110.9210.6910.8410.611,199,000
Apr 09, 201810.8210.8710.5610.5710.351,306,000
Apr 06, 201810.8710.9610.6610.7310.501,152,600
Apr 05, 201811.1311.1710.9010.9510.721,889,600
Apr 04, 201810.7211.1310.7211.0910.863,317,800
Apr 03, 201810.7710.9510.7710.8310.601,715,000
Apr 02, 201810.8610.9510.6310.7510.521,930,800
Mar 29, 201811.0111.0710.8810.8910.661,446,900
Mar 28, 201810.9211.0110.8410.9710.741,105,100
Mar 27, 201811.0011.1110.8710.9210.691,582,600
Mar 26, 201811.4911.5410.8810.9810.751,780,500
Mar 23, 201811.8811.9211.3211.3211.081,269,200
Mar 22, 201812.1212.1511.8011.8411.592,705,700
Mar 21, 201812.0812.3212.0612.2411.981,223,600
Mar 20, 201812.3612.4112.0312.1111.861,360,800
Mar 19, 201812.3912.4112.2412.2912.031,396,700
Mar 16, 201812.4812.5512.3912.4312.174,154,200
Mar 15, 201812.5412.6312.4912.4912.23941,400
Mar 14, 201812.7512.7812.5012.5412.282,120,500
Mar 13, 201812.7512.8012.6012.6712.404,099,700
Mar 12, 201812.8312.9112.6312.7112.441,287,600
Mar 09, 201812.9212.9412.8112.8712.601,502,200
Mar 08, 201813.0113.0812.7012.7912.521,623,600
Mar 07, 201812.9113.0912.8312.9612.691,860,900
Mar 06, 201812.8313.0912.3913.0412.773,503,500
Mar 05, 201812.7412.8612.5512.8312.562,576,300
Mar 02, 201812.3912.8612.2812.8212.551,558,100
Mar 01, 201812.4312.5912.2512.4812.221,334,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...