Pitney Bowes Inc. (PBI)
NYSE: PBI · Real-Time Price · USD
7.50
-0.01 (-0.13%)
Nov 21, 2024, 10:44 AM EST - Market open

Pitney Bowes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20247.777.827.497.517.51-3.22%1,069,269
Nov 19, 20247.277.777.217.767.766.45%1,869,774
Nov 18, 20247.227.397.137.297.290.55%1,508,142
Nov 15, 20247.297.427.187.257.20-0.14%1,655,979
Nov 14, 20247.477.487.207.267.21-3.07%1,928,395
Nov 13, 20247.807.907.447.497.44-2.22%1,519,010
Nov 12, 20247.937.977.587.667.61-4.13%2,079,632
Nov 11, 20247.738.107.667.997.945.41%3,975,274
Nov 8, 20248.788.807.467.587.53-5.84%4,480,828
Nov 7, 20247.878.097.808.058.002.29%3,780,905
Nov 6, 20247.807.957.667.877.824.93%2,549,423
Nov 5, 20247.487.577.457.507.450.27%2,556,040
Nov 4, 20247.147.557.107.487.433.89%2,376,859
Nov 1, 20247.307.407.147.207.15-0.14%1,430,852
Oct 31, 20247.277.347.097.217.16-2.17%1,904,508
Oct 30, 20247.147.427.147.377.321.52%1,536,760
Oct 29, 20247.257.317.137.267.210.69%1,186,518
Oct 28, 20247.187.257.057.217.161.55%1,371,634
Oct 25, 20247.307.406.987.107.05-2.07%2,031,282
Oct 24, 20247.117.257.047.257.202.55%1,584,385
Oct 23, 20247.007.146.987.077.02-0.42%1,871,469
Oct 22, 20246.997.136.897.107.051.14%1,338,878
Oct 21, 20247.167.236.967.026.97-1.82%1,365,911
Oct 18, 20247.087.256.977.157.101.27%1,391,259
Oct 17, 20247.127.126.987.067.01-0.42%1,001,611
Oct 16, 20247.037.156.967.097.041.87%1,213,243
Oct 15, 20246.987.086.896.966.91-1.14%1,525,355
Oct 14, 20247.127.187.007.046.99-1.26%544,469
Oct 11, 20246.927.186.927.137.083.03%1,019,885
Oct 10, 20246.766.926.666.926.871.02%834,304
Oct 9, 20246.806.966.756.856.800.15%1,021,554
Oct 8, 20246.816.886.706.846.791.48%1,104,432
Oct 7, 20246.886.906.726.746.69-2.60%2,167,260
Oct 4, 20246.967.006.856.926.871.62%841,145
Oct 3, 20246.756.936.746.816.760.29%962,106
Oct 2, 20246.776.916.776.796.74-1.02%925,430
Oct 1, 20247.117.116.706.866.81-3.79%1,519,493
Sep 30, 20247.077.237.047.137.080.28%1,809,652
Sep 27, 20247.207.277.017.117.06-0.14%1,587,370
Sep 26, 20247.177.237.097.127.071.57%1,017,897
Sep 25, 20247.137.187.017.016.96-2.09%1,145,360
Sep 24, 20247.117.207.017.167.111.42%1,293,422
Sep 23, 20247.067.086.927.067.010.71%1,303,135
Sep 20, 20247.047.106.917.016.96-1.27%4,738,881
Sep 19, 20247.237.287.067.107.051.28%1,449,884
Sep 18, 20246.957.236.797.016.961.45%1,578,247
Sep 17, 20246.716.946.656.916.864.07%2,828,893
Sep 16, 20246.806.886.626.646.60-2.21%1,562,069
Sep 13, 20246.776.806.686.796.741.95%1,122,762
Sep 12, 20246.546.746.476.666.622.15%1,158,086
Sep 11, 20246.386.576.226.526.481.24%1,491,931
Sep 10, 20246.486.546.356.446.40-0.62%1,623,960
Sep 9, 20246.476.686.446.486.440.62%1,548,305
Sep 6, 20246.656.766.406.446.40-3.74%1,757,400
Sep 5, 20246.846.936.666.696.64-0.89%764,085
Sep 4, 20246.746.906.696.756.70-0.44%1,035,094
Sep 3, 20246.977.036.726.786.73-4.10%2,119,619
Aug 30, 20247.117.176.967.077.020.43%1,431,162
Aug 29, 20247.167.187.027.046.99-1.26%1,365,475
Aug 28, 20247.167.277.067.137.08-1.11%1,040,651
Aug 27, 20247.177.307.107.217.16-0.41%1,042,138
Aug 26, 20247.417.417.197.247.19-1.90%981,921
Aug 23, 20247.247.527.187.387.332.93%1,676,964
Aug 22, 20247.277.357.177.177.12-1.38%1,498,485
Aug 21, 20247.367.437.137.277.17-1,275,447
Aug 20, 20247.447.517.257.277.17-2.94%1,499,379
Aug 19, 20247.207.527.207.497.394.17%2,321,193
Aug 16, 20247.237.347.017.197.09-0.42%2,278,672
Aug 15, 20247.267.297.057.227.121.83%2,174,573
Aug 14, 20247.257.396.987.096.99-1.94%2,152,169
Aug 13, 20247.017.407.007.237.134.48%4,424,666
Aug 12, 20246.327.196.306.926.8310.02%5,315,130
Aug 9, 20247.117.706.196.296.2010.74%8,719,634
Aug 8, 20245.705.865.605.685.600.53%3,864,382
Aug 7, 20245.996.085.585.655.57-3.58%2,925,857
Aug 6, 20245.795.905.725.865.780.69%2,137,581
Aug 5, 20245.785.985.645.825.74-4.43%2,365,073
Aug 2, 20246.056.205.986.096.01-3.94%2,016,537
Aug 1, 20246.636.736.236.346.25-3.94%2,197,800
Jul 31, 20246.626.836.536.606.510.61%1,983,917
Jul 30, 20246.706.786.526.566.47-1.65%3,139,278
Jul 29, 20247.007.216.616.676.58-1.04%2,575,197
Jul 26, 20246.806.876.626.746.651.20%2,015,050
Jul 25, 20246.626.756.586.666.571.06%1,708,007
Jul 24, 20246.676.746.546.596.50-2.37%1,894,272
Jul 23, 20246.756.866.686.756.66-0.88%2,479,943
Jul 22, 20246.816.906.756.816.720.44%1,205,645
Jul 19, 20246.866.916.756.786.69-1.17%1,338,008
Jul 18, 20247.077.276.866.866.77-3.11%1,845,595
Jul 17, 20246.997.196.997.086.98-2,700,085
Jul 16, 20247.057.156.867.086.982.31%2,853,275
Jul 15, 20246.857.016.726.926.833.13%2,472,662
Jul 12, 20246.676.806.556.716.621.67%1,616,942
Jul 11, 20246.316.656.276.606.517.49%2,487,899
Jul 10, 20246.456.476.096.146.06-3.61%1,822,140
Jul 9, 20246.476.546.306.376.28-1.09%2,164,509
Jul 8, 20246.446.516.306.446.351.26%2,326,978
Jul 5, 20246.226.436.166.366.271.60%2,791,055
Jul 3, 20246.326.426.126.266.170.16%1,593,646
Jul 2, 20245.956.325.786.256.165.04%4,659,687