Pitney Bowes (PBI)

17.13
+0.00 (0.00%)
NYSE· Last Trade: Sep 1st, 5:29 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Pitney Bowes (PBI)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202617.2317.2617.0317.131,187,47617.13
8/28/202617.3317.4217.0817.211,134,29917.21
8/27/202617.0717.4317.0517.271,251,66417.27
8/26/202617.0717.1616.9217.011,430,91217.01
8/25/202616.6617.0916.6617.081,457,46217.08
8/24/202616.3516.6816.2316.531,758,68116.53
8/21/202616.2416.4815.9916.481,890,60416.48
8/20/202616.1016.5016.0516.171,055,10016.17
8/19/202616.2516.2816.0816.09955,12316.09
8/18/202616.2416.4016.1116.17953,79616.17
8/17/202616.3916.4415.9916.021,385,23116.02
8/14/202616.7116.7316.3916.42948,11416.42
8/13/202616.8616.9816.6316.651,858,22116.65
8/12/202616.7416.8116.3716.601,238,82116.60
8/11/202617.0917.2316.5416.542,087,08116.54
8/10/202617.2217.4116.9016.971,654,08116.97
8/07/202617.9318.1017.3517.421,405,25317.32
8/06/202618.3018.4617.8117.951,542,95317.85
8/05/202618.1018.8218.0018.302,350,57818.19
8/04/202618.2818.6118.1418.392,054,74418.28
8/03/202617.9418.3316.7918.073,126,74817.97
7/31/202617.8518.0016.9517.533,057,73617.43
7/30/202618.4419.0717.7018.143,402,04018.04
7/29/202617.8318.0817.6317.661,676,20917.56
7/28/202618.2518.3517.7917.831,053,70517.73
7/27/202618.0218.4218.0218.151,080,78918.05
7/24/202617.9218.0517.7617.881,143,88317.78
7/23/202617.9117.9417.5617.851,244,65117.75
7/22/202618.4818.5417.9117.991,175,90417.89
7/21/202618.6218.7718.1818.461,620,32218.35
7/20/202618.5518.6518.3418.51890,74218.40
7/17/202618.3418.6318.2518.511,289,80318.40
7/16/202618.2818.5218.1518.511,779,56218.40
7/15/202617.7918.6117.7618.191,700,89018.09
7/14/202618.0918.2017.7117.771,347,37417.67
7/13/202618.2918.4317.9518.132,248,21018.03
7/10/202617.9818.6117.8218.332,632,59218.22
7/09/202617.4317.7117.2917.701,906,55217.60
7/08/202616.8417.3216.5817.312,220,35317.21
7/07/202616.8717.3816.7217.042,488,25416.94
7/06/202616.8217.0016.6816.802,124,44916.70
7/02/202617.6517.7316.5916.822,879,34816.72
7/01/202617.4818.0517.4817.562,155,66317.46
6/30/202617.9618.0817.3717.523,139,70617.42
6/29/202618.0018.2517.5217.923,214,14317.82
6/26/202617.5218.1217.1718.128,363,05818.02
6/25/202617.5317.6617.2517.502,083,57117.40
6/24/202617.1717.5217.1017.371,908,91517.27
6/23/202617.0917.2716.8017.052,230,88716.95
6/22/202617.5518.1017.0717.143,203,58417.04
6/18/202617.3117.6817.2817.508,012,50617.40
6/17/202617.5017.7717.2717.382,362,28417.28
6/16/202617.3517.5717.3317.523,341,80717.42
6/15/202616.9817.5216.9217.243,050,41117.14
6/12/202617.1417.5917.0417.322,985,35217.22
6/11/202616.9017.2316.7317.141,858,80717.04
6/10/202616.7317.1316.4416.912,357,67816.81
6/09/202616.8016.8716.2316.783,463,80416.68
6/08/202616.7116.9516.6316.942,868,71816.84
6/05/202616.9317.1316.7816.862,727,57816.76
6/04/202616.4816.9516.2916.741,884,94516.64
6/03/202616.4616.5016.1016.502,352,81516.41
6/02/202616.7816.8116.4516.722,560,65416.62
6/01/202616.2617.0916.1116.924,720,45316.82