Pitney Bowes (PBI)

16.74
+0.24 (1.45%)
NYSE· Last Trade: Jun 4th, 5:25 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Pitney Bowes (PBI)

DateOpenHighLowCloseVolumeAdjusted Close
6/03/202616.4616.5016.1016.502,352,81516.50
6/02/202616.7816.8116.4516.722,560,65416.72
6/01/202616.2617.0916.1116.924,720,45316.92
5/29/20260.0016.1915.6916.102,827,34416.10
5/28/202615.6815.9115.5115.801,743,42815.80
5/27/202615.6115.8215.5115.611,799,93215.61
5/26/202615.2515.5515.2515.512,445,95215.51
5/22/202615.4815.6515.2415.252,141,40015.25
5/21/202615.3215.5215.0915.501,932,08615.50
5/20/202615.6915.7315.2915.302,033,05815.30
5/19/202616.3716.4115.6015.613,132,00515.61
5/18/202615.7516.5615.6516.464,906,78416.46
5/15/202615.8015.9015.5915.752,436,37815.65
5/14/202615.5015.9815.3715.822,858,81815.72
5/13/202615.3815.4215.1315.342,792,04215.24
5/12/202615.8015.8815.1815.314,784,49115.21
5/11/202616.0716.5215.5215.906,267,94115.80
5/08/202615.7415.9315.5115.703,086,03615.60
5/07/202615.1415.8014.9515.584,324,06515.48
5/06/202614.8715.2913.8815.037,392,41514.93
5/05/202615.2915.6315.2015.542,496,71515.44
5/04/202615.4815.6415.0615.265,253,60415.16
5/01/202615.5315.5915.3115.533,137,23215.43
4/30/202615.7615.7915.2815.462,687,55015.36
4/29/202615.7815.9515.5715.753,071,31715.65
4/28/202615.7515.9515.5915.823,747,01915.72
4/27/202615.5715.8515.5215.744,395,98715.64
4/24/202615.5015.6315.2715.582,760,18015.48
4/23/202615.3715.5114.9415.375,992,64415.27
4/22/202614.8515.5614.7715.228,023,18915.12
4/21/202614.2514.8714.1014.639,821,05014.54
4/20/202612.8413.2012.7213.192,847,76213.11
4/17/202612.4613.0812.3412.844,907,91912.76
4/16/202611.8812.2111.8612.172,159,39712.09
4/15/202611.7511.9011.7311.881,356,88711.80
4/14/202611.6111.7911.6011.741,813,94911.67
4/13/202611.3811.5911.3311.571,662,83111.50
4/10/202611.4411.5511.3611.381,941,39511.31
4/09/202611.0011.4311.0011.411,925,42911.34
4/08/202611.4111.4410.9811.032,705,60210.96
4/07/202611.0511.1410.9911.002,510,21510.93
4/06/202610.8611.1010.8611.052,277,22610.98
4/02/202611.0311.1510.9511.032,661,71310.96
4/01/202611.0811.1510.9311.122,174,45611.05
3/31/202611.0011.0910.8411.052,374,87110.98
3/30/202610.9011.0810.7910.862,746,77410.79
3/27/202610.8811.0810.8410.872,692,21110.80
3/26/202610.8211.0510.8010.952,835,01210.88
3/25/202610.7510.9110.6510.912,468,48410.84
3/24/202610.4810.7910.4710.662,452,60210.59
3/23/202610.4910.7610.3610.574,005,16910.50
3/20/202610.1910.3210.0710.197,981,64310.13
3/19/20269.7210.249.6910.183,869,48310.12
3/18/202610.3810.609.799.804,448,6959.74
3/17/202610.4710.5710.3410.372,503,94910.30
3/16/202610.2410.5110.1810.332,842,19710.26
3/13/202610.2010.4410.1310.145,575,99010.08
3/12/202610.3310.4010.0410.143,080,91410.08
3/11/202610.5410.5810.2310.472,458,59110.40
3/10/202610.6310.7710.5310.592,577,11210.52
3/09/202610.4010.7010.1210.672,530,85610.60
3/06/202610.6910.7410.2510.582,684,05210.51
3/05/202610.6810.9510.5910.882,013,50210.81