Pitney Bowes Inc. (PBI)
NYSE: PBI · Real-Time Price · USD
7.21
-0.16 (-2.17%)
Oct 31, 2024, 4:00 PM EDT - Market closed
Pitney Bowes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 7.27 | 7.34 | 7.09 | 7.21 | 7.21 | -2.17% | 1,904,508 |
| Oct 30, 2024 | 7.14 | 7.42 | 7.14 | 7.37 | 7.37 | 1.52% | 1,536,800 |
| Oct 29, 2024 | 7.25 | 7.31 | 7.13 | 7.26 | 7.26 | 0.69% | 1,186,518 |
| Oct 28, 2024 | 7.18 | 7.25 | 7.05 | 7.21 | 7.21 | 1.55% | 1,371,634 |
| Oct 25, 2024 | 7.30 | 7.40 | 6.98 | 7.10 | 7.10 | -2.07% | 2,031,300 |
| Oct 24, 2024 | 7.11 | 7.25 | 7.04 | 7.25 | 7.25 | 2.55% | 1,584,400 |
| Oct 23, 2024 | 7.00 | 7.14 | 6.98 | 7.07 | 7.07 | -0.42% | 1,871,500 |
| Oct 22, 2024 | 6.99 | 7.13 | 6.89 | 7.10 | 7.10 | 1.14% | 1,338,900 |
| Oct 21, 2024 | 7.16 | 7.23 | 6.96 | 7.02 | 7.02 | -1.82% | 1,365,911 |
| Oct 18, 2024 | 7.08 | 7.25 | 6.97 | 7.15 | 7.15 | 1.27% | 1,391,300 |
| Oct 17, 2024 | 7.12 | 7.12 | 6.98 | 7.06 | 7.06 | -0.42% | 1,001,611 |
| Oct 16, 2024 | 7.03 | 7.15 | 6.96 | 7.09 | 7.09 | 1.87% | 1,213,243 |
| Oct 15, 2024 | 6.98 | 7.08 | 6.89 | 6.96 | 6.96 | -1.14% | 1,525,400 |
| Oct 14, 2024 | 7.12 | 7.18 | 7.00 | 7.04 | 7.04 | -1.26% | 544,500 |
| Oct 11, 2024 | 6.92 | 7.18 | 6.92 | 7.13 | 7.13 | 3.03% | 1,019,900 |
| Oct 10, 2024 | 6.76 | 6.92 | 6.66 | 6.92 | 6.92 | 1.02% | 834,304 |
| Oct 9, 2024 | 6.80 | 6.96 | 6.75 | 6.85 | 6.85 | 0.15% | 1,021,600 |
| Oct 8, 2024 | 6.81 | 6.88 | 6.70 | 6.84 | 6.84 | 1.48% | 1,104,432 |
| Oct 7, 2024 | 6.88 | 6.90 | 6.72 | 6.74 | 6.74 | -2.60% | 2,167,260 |
| Oct 4, 2024 | 6.96 | 7.00 | 6.85 | 6.92 | 6.92 | 1.62% | 841,145 |
| Oct 3, 2024 | 6.75 | 6.93 | 6.74 | 6.81 | 6.81 | 0.29% | 962,106 |
| Oct 2, 2024 | 6.77 | 6.91 | 6.77 | 6.79 | 6.79 | -1.02% | 925,430 |
| Oct 1, 2024 | 7.11 | 7.11 | 6.70 | 6.86 | 6.86 | -3.79% | 1,519,500 |
| Sep 30, 2024 | 7.07 | 7.23 | 7.04 | 7.13 | 7.13 | 0.28% | 1,809,700 |
| Sep 27, 2024 | 7.20 | 7.27 | 7.01 | 7.11 | 7.11 | -0.14% | 1,587,400 |
| Sep 26, 2024 | 7.17 | 7.23 | 7.09 | 7.12 | 7.12 | 1.57% | 1,017,900 |
| Sep 25, 2024 | 7.13 | 7.18 | 7.01 | 7.01 | 7.01 | -2.09% | 1,145,400 |
| Sep 24, 2024 | 7.11 | 7.20 | 7.01 | 7.16 | 7.16 | 1.42% | 1,293,422 |
| Sep 23, 2024 | 7.06 | 7.08 | 6.92 | 7.06 | 7.06 | 0.71% | 1,303,135 |
| Sep 20, 2024 | 7.04 | 7.10 | 6.91 | 7.01 | 7.01 | -1.27% | 4,738,900 |
| Sep 19, 2024 | 7.23 | 7.28 | 7.06 | 7.10 | 7.10 | 1.28% | 1,449,900 |
| Sep 18, 2024 | 6.95 | 7.23 | 6.79 | 7.01 | 7.01 | 1.45% | 1,578,247 |
| Sep 17, 2024 | 6.71 | 6.94 | 6.65 | 6.91 | 6.91 | 4.07% | 2,828,900 |
| Sep 16, 2024 | 6.80 | 6.88 | 6.62 | 6.64 | 6.64 | -2.21% | 1,562,100 |
| Sep 13, 2024 | 6.77 | 6.80 | 6.68 | 6.79 | 6.79 | 1.95% | 1,122,800 |
| Sep 12, 2024 | 6.54 | 6.74 | 6.47 | 6.66 | 6.66 | 2.15% | 1,158,100 |
| Sep 11, 2024 | 6.38 | 6.57 | 6.22 | 6.52 | 6.52 | 1.24% | 1,491,931 |
| Sep 10, 2024 | 6.48 | 6.54 | 6.35 | 6.44 | 6.44 | -0.62% | 1,624,000 |
| Sep 9, 2024 | 6.47 | 6.68 | 6.44 | 6.48 | 6.48 | 0.62% | 1,548,305 |
| Sep 6, 2024 | 6.65 | 6.76 | 6.40 | 6.44 | 6.44 | -3.74% | 1,757,400 |
| Sep 5, 2024 | 6.84 | 6.93 | 6.66 | 6.69 | 6.69 | -0.89% | 764,100 |
| Sep 4, 2024 | 6.74 | 6.90 | 6.69 | 6.75 | 6.75 | -0.44% | 1,040,059 |
| Sep 3, 2024 | 6.97 | 7.03 | 6.72 | 6.78 | 6.78 | -4.10% | 2,119,619 |
| Aug 30, 2024 | 7.11 | 7.17 | 6.96 | 7.07 | 7.07 | 0.43% | 1,431,200 |
| Aug 29, 2024 | 7.16 | 7.18 | 7.02 | 7.04 | 7.04 | -1.26% | 1,365,500 |
| Aug 28, 2024 | 7.16 | 7.27 | 7.06 | 7.13 | 7.13 | -1.11% | 1,040,700 |
| Aug 27, 2024 | 7.17 | 7.30 | 7.10 | 7.21 | 7.21 | -0.41% | 1,042,138 |
| Aug 26, 2024 | 7.41 | 7.41 | 7.19 | 7.24 | 7.24 | -1.90% | 981,921 |
| Aug 23, 2024 | 7.24 | 7.52 | 7.18 | 7.38 | 7.38 | 2.93% | 1,677,000 |
| Aug 22, 2024 | 7.27 | 7.35 | 7.17 | 7.17 | 7.17 | -1.38% | 1,498,500 |
| Aug 21, 2024 | 7.36 | 7.43 | 7.13 | 7.27 | 7.22 | - | 1,275,447 |
| Aug 20, 2024 | 7.44 | 7.51 | 7.25 | 7.27 | 7.22 | -2.94% | 1,499,400 |
| Aug 19, 2024 | 7.20 | 7.52 | 7.20 | 7.49 | 7.44 | 4.17% | 2,321,200 |
| Aug 16, 2024 | 7.23 | 7.34 | 7.01 | 7.19 | 7.14 | -0.42% | 2,278,700 |
| Aug 15, 2024 | 7.26 | 7.29 | 7.05 | 7.22 | 7.17 | 1.83% | 2,174,600 |
| Aug 14, 2024 | 7.25 | 7.39 | 6.98 | 7.09 | 7.04 | -1.94% | 2,152,200 |
| Aug 13, 2024 | 7.01 | 7.40 | 7.00 | 7.23 | 7.18 | 4.48% | 4,424,666 |
| Aug 12, 2024 | 6.32 | 7.19 | 6.30 | 6.92 | 6.87 | 10.02% | 5,315,130 |
| Aug 9, 2024 | 7.11 | 7.70 | 6.19 | 6.29 | 6.25 | 10.74% | 8,719,634 |
| Aug 8, 2024 | 5.70 | 5.86 | 5.60 | 5.68 | 5.64 | 0.53% | 3,864,400 |
| Aug 7, 2024 | 5.99 | 6.08 | 5.58 | 5.65 | 5.61 | -3.58% | 2,925,900 |
| Aug 6, 2024 | 5.79 | 5.90 | 5.72 | 5.86 | 5.82 | 0.69% | 2,137,600 |
| Aug 5, 2024 | 5.78 | 5.98 | 5.64 | 5.82 | 5.78 | -4.43% | 2,365,100 |
| Aug 2, 2024 | 6.05 | 6.20 | 5.98 | 6.09 | 6.05 | -3.94% | 2,016,537 |
| Aug 1, 2024 | 6.63 | 6.73 | 6.23 | 6.34 | 6.30 | -3.94% | 2,197,800 |
| Jul 31, 2024 | 6.62 | 6.83 | 6.53 | 6.60 | 6.55 | 0.61% | 1,983,917 |
| Jul 30, 2024 | 6.70 | 6.78 | 6.52 | 6.56 | 6.51 | -1.65% | 3,139,278 |
| Jul 29, 2024 | 7.00 | 7.21 | 6.61 | 6.67 | 6.62 | -1.04% | 2,575,197 |
| Jul 26, 2024 | 6.80 | 6.87 | 6.62 | 6.74 | 6.69 | 1.20% | 2,015,100 |
| Jul 25, 2024 | 6.62 | 6.75 | 6.58 | 6.66 | 6.61 | 1.06% | 1,708,007 |
| Jul 24, 2024 | 6.67 | 6.74 | 6.54 | 6.59 | 6.54 | -2.37% | 1,894,272 |
| Jul 23, 2024 | 6.75 | 6.86 | 6.68 | 6.75 | 6.70 | -0.88% | 2,479,943 |
| Jul 22, 2024 | 6.81 | 6.90 | 6.75 | 6.81 | 6.76 | 0.44% | 1,205,645 |
| Jul 19, 2024 | 6.86 | 6.91 | 6.75 | 6.78 | 6.73 | -1.17% | 1,338,008 |
| Jul 18, 2024 | 7.07 | 7.27 | 6.86 | 6.86 | 6.81 | -3.11% | 1,845,595 |
| Jul 17, 2024 | 6.99 | 7.19 | 6.99 | 7.08 | 7.03 | - | 2,700,085 |
| Jul 16, 2024 | 7.05 | 7.15 | 6.86 | 7.08 | 7.03 | 2.31% | 2,853,275 |
| Jul 15, 2024 | 6.85 | 7.01 | 6.72 | 6.92 | 6.87 | 3.13% | 2,472,662 |
| Jul 12, 2024 | 6.67 | 6.80 | 6.55 | 6.71 | 6.66 | 1.67% | 1,616,942 |
| Jul 11, 2024 | 6.31 | 6.65 | 6.27 | 6.60 | 6.55 | 7.49% | 2,487,899 |
| Jul 10, 2024 | 6.45 | 6.47 | 6.09 | 6.14 | 6.10 | -3.61% | 1,822,140 |
| Jul 9, 2024 | 6.47 | 6.54 | 6.30 | 6.37 | 6.33 | -1.09% | 2,164,509 |
| Jul 8, 2024 | 6.44 | 6.51 | 6.30 | 6.44 | 6.40 | 1.26% | 2,326,978 |
| Jul 5, 2024 | 6.22 | 6.43 | 6.16 | 6.36 | 6.32 | 1.60% | 2,791,055 |
| Jul 3, 2024 | 6.32 | 6.42 | 6.12 | 6.26 | 6.22 | 0.16% | 1,593,646 |
| Jul 2, 2024 | 5.95 | 6.32 | 5.78 | 6.25 | 6.21 | 5.04% | 4,659,687 |
| Jul 1, 2024 | 5.23 | 6.00 | 5.22 | 5.95 | 5.91 | 17.13% | 6,783,932 |
| Jun 28, 2024 | 5.02 | 5.15 | 4.98 | 5.08 | 5.05 | 3.46% | 5,667,028 |
| Jun 27, 2024 | 4.96 | 5.00 | 4.87 | 4.91 | 4.88 | -0.81% | 2,167,558 |
| Jun 26, 2024 | 4.64 | 4.99 | 4.62 | 4.95 | 4.92 | 6.00% | 1,396,233 |
| Jun 25, 2024 | 4.74 | 4.78 | 4.67 | 4.67 | 4.64 | -1.89% | 753,864 |
| Jun 24, 2024 | 4.71 | 4.81 | 4.66 | 4.76 | 4.73 | 2.37% | 1,483,702 |
| Jun 21, 2024 | 4.78 | 4.80 | 4.63 | 4.65 | 4.62 | -3.12% | 4,420,528 |
| Jun 20, 2024 | 4.89 | 4.89 | 4.76 | 4.80 | 4.77 | -1.64% | 1,320,421 |
| Jun 18, 2024 | 4.94 | 5.08 | 4.88 | 4.88 | 4.85 | -1.41% | 1,689,094 |
| Jun 17, 2024 | 4.83 | 4.99 | 4.77 | 4.95 | 4.92 | 1.85% | 1,053,026 |
| Jun 14, 2024 | 4.91 | 4.97 | 4.84 | 4.86 | 4.83 | -2.41% | 909,605 |
| Jun 13, 2024 | 5.12 | 5.14 | 4.93 | 4.98 | 4.95 | -3.30% | 1,491,105 |
| Jun 12, 2024 | 5.41 | 5.44 | 5.12 | 5.15 | 5.11 | 0.39% | 1,300,891 |
| Jun 11, 2024 | 5.16 | 5.19 | 5.06 | 5.13 | 5.09 | -1.35% | 1,104,430 |