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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 31, 2024 | 6.62 | 6.83 | 6.53 | 6.60 | 6.51 | 0.61% | 1,983,917 |
Jul 30, 2024 | 6.70 | 6.78 | 6.52 | 6.56 | 6.47 | -1.65% | 3,139,278 |
Jul 29, 2024 | 7.00 | 7.21 | 6.61 | 6.67 | 6.58 | -1.04% | 2,575,197 |
Jul 26, 2024 | 6.80 | 6.87 | 6.62 | 6.74 | 6.65 | 1.20% | 2,015,050 |
Jul 25, 2024 | 6.62 | 6.75 | 6.58 | 6.66 | 6.57 | 1.06% | 1,708,007 |
Jul 24, 2024 | 6.67 | 6.74 | 6.54 | 6.59 | 6.50 | -2.37% | 1,894,272 |
Jul 23, 2024 | 6.75 | 6.86 | 6.68 | 6.75 | 6.66 | -0.88% | 2,479,943 |
Jul 22, 2024 | 6.81 | 6.90 | 6.75 | 6.81 | 6.72 | 0.44% | 1,205,645 |
Jul 19, 2024 | 6.86 | 6.91 | 6.75 | 6.78 | 6.69 | -1.17% | 1,338,008 |
Jul 18, 2024 | 7.07 | 7.27 | 6.86 | 6.86 | 6.77 | -3.11% | 1,845,595 |
Jul 17, 2024 | 6.99 | 7.19 | 6.99 | 7.08 | 6.98 | - | 2,700,085 |
Jul 16, 2024 | 7.05 | 7.15 | 6.86 | 7.08 | 6.98 | 2.31% | 2,853,275 |
Jul 15, 2024 | 6.85 | 7.01 | 6.72 | 6.92 | 6.83 | 3.13% | 2,472,662 |
Jul 12, 2024 | 6.67 | 6.80 | 6.55 | 6.71 | 6.62 | 1.67% | 1,616,942 |
Jul 11, 2024 | 6.31 | 6.65 | 6.27 | 6.60 | 6.51 | 7.49% | 2,487,899 |
Jul 10, 2024 | 6.45 | 6.47 | 6.09 | 6.14 | 6.06 | -3.61% | 1,822,140 |
Jul 9, 2024 | 6.47 | 6.54 | 6.30 | 6.37 | 6.28 | -1.09% | 2,164,509 |
Jul 8, 2024 | 6.44 | 6.51 | 6.30 | 6.44 | 6.35 | 1.26% | 2,326,978 |
Jul 5, 2024 | 6.22 | 6.43 | 6.16 | 6.36 | 6.27 | 1.60% | 2,791,055 |
Jul 3, 2024 | 6.32 | 6.42 | 6.12 | 6.26 | 6.17 | 0.16% | 1,593,646 |
Jul 2, 2024 | 5.95 | 6.32 | 5.78 | 6.25 | 6.16 | 5.04% | 4,659,687 |