Pitney Bowes (PBI)

10.56
-0.21 (-1.95%)
NYSE · Last Trade: Mar 3rd, 6:30 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Pitney Bowes (PBI)

DateOpenHighLowCloseVolumeAdjusted Close
3/03/202610.6510.8210.3410.563,452,09310.56
3/02/202610.6010.9410.5510.773,231,05010.77
2/27/202610.6810.8510.5610.733,198,31510.73
2/26/202610.8010.9910.7610.853,365,33710.76
2/25/202610.6910.8510.6210.662,924,03210.57
2/24/202610.3410.7810.3410.633,068,17310.54
2/23/202610.3510.4510.2410.382,489,42810.29
2/20/202610.6010.7310.5010.512,584,89310.42
2/19/202611.0211.0610.5610.633,576,54910.54
2/18/202611.2911.6210.8811.126,378,39711.03
2/17/202610.1010.2810.0110.242,787,99710.16
2/13/202610.2510.3610.1310.251,865,72410.16
2/12/202610.3410.4510.0110.172,231,96910.09
2/11/202610.7510.7910.3210.351,341,21610.26
2/10/202610.6810.8710.6810.781,139,57310.69
2/09/202610.7210.7910.6010.651,450,34210.56
2/06/202610.6510.8410.5910.781,955,47210.69
2/05/202610.5810.6410.4410.581,631,42910.49
2/04/202610.4710.5610.4010.531,846,26910.44
2/03/202610.4110.5310.2510.431,664,53410.34
2/02/202610.4210.7610.3410.531,906,42610.44
1/30/202610.1510.4510.1410.433,507,16410.34
1/29/202610.1810.2910.1310.241,243,29010.16
1/28/202610.1510.2610.1110.131,197,03310.05
1/27/202610.2810.3510.0910.17982,98310.09
1/26/202610.1910.3110.1010.291,867,74210.20
1/23/202610.3210.4710.1310.221,162,06610.14
1/22/202610.2410.4510.2410.351,520,16410.26
1/21/202610.0410.2810.0310.191,815,87410.11
1/20/202610.4010.419.979.992,102,1819.91
1/16/202610.7110.7510.5010.511,416,21810.42
1/15/202610.6010.8210.6010.741,488,77410.65
1/14/202610.5710.6510.4810.651,556,21910.56
1/13/202610.5910.6710.5010.531,434,11810.44
1/12/202610.4310.6310.4310.591,342,59010.50
1/09/202610.5010.6010.4010.601,411,56310.51
1/08/202610.1010.4710.0810.471,433,29710.38
1/07/202610.1510.209.9010.201,996,42510.12
1/06/202610.0010.169.8210.143,550,34810.06
1/05/202610.3810.5310.0710.082,381,75910.00
1/02/202610.6110.6210.2710.331,908,44710.24
12/31/202510.6210.6510.4710.573,402,42610.48
12/30/202510.7010.7410.6310.651,477,08210.56
12/29/202510.7210.7510.6310.701,261,17810.61
12/26/202510.6810.7510.6110.741,408,94210.65
12/24/202510.5410.7010.5410.64993,02010.55
12/23/202510.6310.7610.5910.621,852,16810.53
12/22/202510.6610.7410.5710.632,010,95110.54
12/19/202510.4310.6210.4010.626,121,50110.53
12/18/202510.6310.6510.4010.473,672,16010.38
12/17/202510.3310.6510.3310.553,649,06710.46
12/16/202510.2010.4610.1910.332,602,56210.24
12/15/202510.2110.3110.1410.141,714,17910.06
12/12/202510.2310.2410.0310.231,562,98610.15
12/11/202510.0210.269.9610.242,187,97810.16
12/10/202510.0510.099.929.932,806,6339.85
12/09/20259.8910.129.8510.002,934,2169.92
12/08/20259.819.989.709.843,145,8109.76
12/05/20259.879.949.739.771,984,6889.69
12/04/20259.949.989.799.832,641,5249.75