Pitney Bowes Inc. (PBI)
NYSE: PBI · Real-Time Price · USD
7.23
+0.08 (1.12%)
Dec 20, 2024, 4:00 PM EST - Market closed
Pitney Bowes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 6.97 | 7.44 | 6.95 | 7.23 | 7.23 | 1.12% | 6,310,855 |
| Dec 19, 2024 | 7.36 | 7.51 | 7.12 | 7.15 | 7.15 | -1.52% | 2,508,744 |
| Dec 18, 2024 | 7.70 | 7.79 | 7.16 | 7.26 | 7.26 | -5.35% | 2,843,300 |
| Dec 17, 2024 | 7.99 | 7.99 | 7.62 | 7.67 | 7.67 | -3.52% | 1,678,907 |
| Dec 16, 2024 | 7.67 | 8.01 | 7.66 | 7.95 | 7.95 | 3.11% | 2,064,344 |
| Dec 13, 2024 | 7.96 | 7.99 | 7.56 | 7.71 | 7.71 | -2.77% | 2,029,106 |
| Dec 12, 2024 | 7.90 | 8.00 | 7.82 | 7.93 | 7.93 | -0.25% | 1,011,146 |
| Dec 11, 2024 | 7.97 | 8.05 | 7.88 | 7.95 | 7.95 | 1.27% | 2,402,645 |
| Dec 10, 2024 | 7.82 | 7.98 | 7.77 | 7.85 | 7.85 | -0.38% | 2,044,583 |
| Dec 9, 2024 | 7.88 | 7.95 | 7.78 | 7.88 | 7.88 | 0.77% | 1,046,402 |
| Dec 6, 2024 | 7.86 | 7.93 | 7.72 | 7.82 | 7.82 | 0.51% | 1,459,664 |
| Dec 5, 2024 | 7.88 | 7.91 | 7.63 | 7.78 | 7.78 | -1.52% | 1,703,588 |
| Dec 4, 2024 | 7.86 | 8.12 | 7.78 | 7.90 | 7.90 | 1.28% | 1,415,771 |
| Dec 3, 2024 | 8.05 | 8.16 | 7.73 | 7.80 | 7.80 | -3.11% | 1,378,242 |
| Dec 2, 2024 | 8.09 | 8.10 | 7.92 | 8.05 | 8.05 | -0.12% | 1,786,676 |
| Nov 29, 2024 | 8.19 | 8.23 | 8.03 | 8.06 | 8.06 | -0.98% | 914,029 |
| Nov 27, 2024 | 8.24 | 8.30 | 8.06 | 8.14 | 8.14 | -0.73% | 1,005,702 |
| Nov 26, 2024 | 8.16 | 8.27 | 8.08 | 8.20 | 8.20 | 0.49% | 1,648,730 |
| Nov 25, 2024 | 8.25 | 8.34 | 8.11 | 8.16 | 8.16 | 1.37% | 2,118,305 |
| Nov 22, 2024 | 7.73 | 8.09 | 7.66 | 8.05 | 8.05 | 4.68% | 2,425,001 |
| Nov 21, 2024 | 7.50 | 7.70 | 7.39 | 7.69 | 7.69 | 2.40% | 1,653,415 |
| Nov 20, 2024 | 7.77 | 7.82 | 7.49 | 7.51 | 7.51 | -3.22% | 1,069,269 |
| Nov 19, 2024 | 7.27 | 7.77 | 7.21 | 7.76 | 7.76 | 6.45% | 1,869,774 |
| Nov 18, 2024 | 7.22 | 7.39 | 7.13 | 7.29 | 7.29 | 0.55% | 1,508,142 |
| Nov 15, 2024 | 7.29 | 7.42 | 7.18 | 7.25 | 7.20 | -0.14% | 1,655,979 |
| Nov 14, 2024 | 7.47 | 7.48 | 7.20 | 7.26 | 7.21 | -3.07% | 1,928,395 |
| Nov 13, 2024 | 7.80 | 7.90 | 7.44 | 7.49 | 7.44 | -2.22% | 1,519,010 |
| Nov 12, 2024 | 7.93 | 7.97 | 7.58 | 7.66 | 7.61 | -4.13% | 2,079,632 |
| Nov 11, 2024 | 7.73 | 8.10 | 7.66 | 7.99 | 7.94 | 5.41% | 3,975,274 |
| Nov 8, 2024 | 8.78 | 8.80 | 7.46 | 7.58 | 7.53 | -5.84% | 4,480,828 |
| Nov 7, 2024 | 7.87 | 8.09 | 7.80 | 8.05 | 8.00 | 2.29% | 3,780,905 |
| Nov 6, 2024 | 7.80 | 7.95 | 7.66 | 7.87 | 7.82 | 4.93% | 2,549,423 |
| Nov 5, 2024 | 7.48 | 7.57 | 7.45 | 7.50 | 7.45 | 0.27% | 2,556,040 |
| Nov 4, 2024 | 7.14 | 7.55 | 7.10 | 7.48 | 7.43 | 3.89% | 2,376,859 |
| Nov 1, 2024 | 7.30 | 7.40 | 7.14 | 7.20 | 7.15 | -0.14% | 1,430,852 |
| Oct 31, 2024 | 7.27 | 7.34 | 7.09 | 7.21 | 7.16 | -2.17% | 1,904,508 |
| Oct 30, 2024 | 7.14 | 7.42 | 7.14 | 7.37 | 7.32 | 1.52% | 1,536,760 |
| Oct 29, 2024 | 7.25 | 7.31 | 7.13 | 7.26 | 7.21 | 0.69% | 1,186,518 |
| Oct 28, 2024 | 7.18 | 7.25 | 7.05 | 7.21 | 7.16 | 1.55% | 1,371,634 |
| Oct 25, 2024 | 7.30 | 7.40 | 6.98 | 7.10 | 7.05 | -2.07% | 2,031,282 |
| Oct 24, 2024 | 7.11 | 7.25 | 7.04 | 7.25 | 7.20 | 2.55% | 1,584,385 |
| Oct 23, 2024 | 7.00 | 7.14 | 6.98 | 7.07 | 7.02 | -0.42% | 1,871,469 |
| Oct 22, 2024 | 6.99 | 7.13 | 6.89 | 7.10 | 7.05 | 1.14% | 1,338,878 |
| Oct 21, 2024 | 7.16 | 7.23 | 6.96 | 7.02 | 6.97 | -1.82% | 1,365,911 |
| Oct 18, 2024 | 7.08 | 7.25 | 6.97 | 7.15 | 7.10 | 1.27% | 1,391,259 |
| Oct 17, 2024 | 7.12 | 7.12 | 6.98 | 7.06 | 7.01 | -0.42% | 1,001,611 |
| Oct 16, 2024 | 7.03 | 7.15 | 6.96 | 7.09 | 7.04 | 1.87% | 1,213,243 |
| Oct 15, 2024 | 6.98 | 7.08 | 6.89 | 6.96 | 6.91 | -1.14% | 1,525,355 |
| Oct 14, 2024 | 7.12 | 7.18 | 7.00 | 7.04 | 6.99 | -1.26% | 544,469 |
| Oct 11, 2024 | 6.92 | 7.18 | 6.92 | 7.13 | 7.08 | 3.03% | 1,019,885 |
| Oct 10, 2024 | 6.76 | 6.92 | 6.66 | 6.92 | 6.87 | 1.02% | 834,304 |
| Oct 9, 2024 | 6.80 | 6.96 | 6.75 | 6.85 | 6.80 | 0.15% | 1,021,554 |
| Oct 8, 2024 | 6.81 | 6.88 | 6.70 | 6.84 | 6.79 | 1.48% | 1,104,432 |
| Oct 7, 2024 | 6.88 | 6.90 | 6.72 | 6.74 | 6.69 | -2.60% | 2,167,260 |
| Oct 4, 2024 | 6.96 | 7.00 | 6.85 | 6.92 | 6.87 | 1.62% | 841,145 |
| Oct 3, 2024 | 6.75 | 6.93 | 6.74 | 6.81 | 6.76 | 0.29% | 962,106 |
| Oct 2, 2024 | 6.77 | 6.91 | 6.77 | 6.79 | 6.74 | -1.02% | 925,430 |
| Oct 1, 2024 | 7.11 | 7.11 | 6.70 | 6.86 | 6.81 | -3.79% | 1,519,493 |
| Sep 30, 2024 | 7.07 | 7.23 | 7.04 | 7.13 | 7.08 | 0.28% | 1,809,652 |
| Sep 27, 2024 | 7.20 | 7.27 | 7.01 | 7.11 | 7.06 | -0.14% | 1,587,370 |
| Sep 26, 2024 | 7.17 | 7.23 | 7.09 | 7.12 | 7.07 | 1.57% | 1,017,897 |
| Sep 25, 2024 | 7.13 | 7.18 | 7.01 | 7.01 | 6.96 | -2.09% | 1,145,360 |
| Sep 24, 2024 | 7.11 | 7.20 | 7.01 | 7.16 | 7.11 | 1.42% | 1,293,422 |
| Sep 23, 2024 | 7.06 | 7.08 | 6.92 | 7.06 | 7.01 | 0.71% | 1,303,135 |
| Sep 20, 2024 | 7.04 | 7.10 | 6.91 | 7.01 | 6.96 | -1.27% | 4,738,881 |
| Sep 19, 2024 | 7.23 | 7.28 | 7.06 | 7.10 | 7.05 | 1.28% | 1,449,884 |
| Sep 18, 2024 | 6.95 | 7.23 | 6.79 | 7.01 | 6.96 | 1.45% | 1,578,247 |
| Sep 17, 2024 | 6.71 | 6.94 | 6.65 | 6.91 | 6.86 | 4.07% | 2,828,893 |
| Sep 16, 2024 | 6.80 | 6.88 | 6.62 | 6.64 | 6.60 | -2.21% | 1,562,069 |
| Sep 13, 2024 | 6.77 | 6.80 | 6.68 | 6.79 | 6.74 | 1.95% | 1,122,762 |
| Sep 12, 2024 | 6.54 | 6.74 | 6.47 | 6.66 | 6.62 | 2.15% | 1,158,086 |
| Sep 11, 2024 | 6.38 | 6.57 | 6.22 | 6.52 | 6.48 | 1.24% | 1,491,931 |
| Sep 10, 2024 | 6.48 | 6.54 | 6.35 | 6.44 | 6.40 | -0.62% | 1,623,960 |
| Sep 9, 2024 | 6.47 | 6.68 | 6.44 | 6.48 | 6.44 | 0.62% | 1,548,305 |
| Sep 6, 2024 | 6.65 | 6.76 | 6.40 | 6.44 | 6.40 | -3.74% | 1,757,400 |
| Sep 5, 2024 | 6.84 | 6.93 | 6.66 | 6.69 | 6.64 | -0.89% | 764,085 |
| Sep 4, 2024 | 6.74 | 6.90 | 6.69 | 6.75 | 6.70 | -0.44% | 1,035,094 |
| Sep 3, 2024 | 6.97 | 7.03 | 6.72 | 6.78 | 6.73 | -4.10% | 2,119,619 |
| Aug 30, 2024 | 7.11 | 7.17 | 6.96 | 7.07 | 7.02 | 0.43% | 1,431,162 |
| Aug 29, 2024 | 7.16 | 7.18 | 7.02 | 7.04 | 6.99 | -1.26% | 1,365,475 |
| Aug 28, 2024 | 7.16 | 7.27 | 7.06 | 7.13 | 7.08 | -1.11% | 1,040,651 |
| Aug 27, 2024 | 7.17 | 7.30 | 7.10 | 7.21 | 7.16 | -0.41% | 1,042,138 |
| Aug 26, 2024 | 7.41 | 7.41 | 7.19 | 7.24 | 7.19 | -1.90% | 981,921 |
| Aug 23, 2024 | 7.24 | 7.52 | 7.18 | 7.38 | 7.33 | 2.93% | 1,676,964 |
| Aug 22, 2024 | 7.27 | 7.35 | 7.17 | 7.17 | 7.12 | -1.38% | 1,498,485 |
| Aug 21, 2024 | 7.36 | 7.43 | 7.13 | 7.27 | 7.17 | - | 1,275,447 |
| Aug 20, 2024 | 7.44 | 7.51 | 7.25 | 7.27 | 7.17 | -2.94% | 1,499,379 |
| Aug 19, 2024 | 7.20 | 7.52 | 7.20 | 7.49 | 7.39 | 4.17% | 2,321,193 |
| Aug 16, 2024 | 7.23 | 7.34 | 7.01 | 7.19 | 7.09 | -0.42% | 2,278,672 |
| Aug 15, 2024 | 7.26 | 7.29 | 7.05 | 7.22 | 7.12 | 1.83% | 2,174,573 |
| Aug 14, 2024 | 7.25 | 7.39 | 6.98 | 7.09 | 6.99 | -1.94% | 2,152,169 |
| Aug 13, 2024 | 7.01 | 7.40 | 7.00 | 7.23 | 7.13 | 4.48% | 4,424,666 |
| Aug 12, 2024 | 6.32 | 7.19 | 6.30 | 6.92 | 6.83 | 10.02% | 5,315,130 |
| Aug 9, 2024 | 7.11 | 7.70 | 6.19 | 6.29 | 6.20 | 10.74% | 8,719,634 |
| Aug 8, 2024 | 5.70 | 5.86 | 5.60 | 5.68 | 5.60 | 0.53% | 3,864,382 |
| Aug 7, 2024 | 5.99 | 6.08 | 5.58 | 5.65 | 5.57 | -3.58% | 2,925,857 |
| Aug 6, 2024 | 5.79 | 5.90 | 5.72 | 5.86 | 5.78 | 0.69% | 2,137,581 |
| Aug 5, 2024 | 5.78 | 5.98 | 5.64 | 5.82 | 5.74 | -4.43% | 2,365,073 |
| Aug 2, 2024 | 6.05 | 6.20 | 5.98 | 6.09 | 6.01 | -3.94% | 2,016,537 |
| Aug 1, 2024 | 6.63 | 6.73 | 6.23 | 6.34 | 6.25 | -3.94% | 2,197,800 |