Pitney Bowes Inc. (PBI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 4.1900 | 4.2600 | 4.1400 | 4.2400 | 4.2400 | 1,194,230 |
| Apr 23, 2024 | 4.1900 | 4.2600 | 4.1300 | 4.2000 | 4.2000 | 1,279,000 |
| Apr 22, 2024 | 4.0400 | 4.2500 | 4.0400 | 4.2000 | 4.2000 | 1,181,500 |
| Apr 19, 2024 | 4.0100 | 4.1000 | 3.9800 | 3.9900 | 3.9900 | 1,016,000 |
| Apr 18, 2024 | 3.9500 | 4.1300 | 3.9400 | 4.0300 | 4.0300 | 1,384,900 |
| Apr 17, 2024 | 4.0500 | 4.1100 | 3.9200 | 3.9300 | 3.9300 | 811,500 |
| Apr 16, 2024 | 4.0200 | 4.0800 | 3.9600 | 3.9900 | 3.9900 | 860,500 |
| Apr 15, 2024 | 4.0700 | 4.1600 | 3.9900 | 4.0700 | 4.0700 | 1,516,600 |
| Apr 12, 2024 | 4.0500 | 4.1000 | 3.9700 | 4.0700 | 4.0700 | 1,371,700 |
| Apr 11, 2024 | 4.1400 | 4.1700 | 4.0100 | 4.1100 | 4.1100 | 1,097,800 |
| Apr 10, 2024 | 4.1900 | 4.2600 | 4.0000 | 4.1200 | 4.1200 | 1,796,600 |
| Apr 09, 2024 | 4.0500 | 4.3300 | 3.9500 | 4.3200 | 4.3200 | 2,908,400 |
| Apr 08, 2024 | 4.0200 | 4.0700 | 3.9000 | 3.9200 | 3.9200 | 1,647,000 |
| Apr 05, 2024 | 4.1300 | 4.1700 | 3.9800 | 3.9800 | 3.9800 | 1,472,900 |
| Apr 04, 2024 | 4.3000 | 4.3700 | 4.1600 | 4.1700 | 4.1700 | 735,600 |
| Apr 03, 2024 | 4.1900 | 4.2900 | 4.1800 | 4.2500 | 4.2500 | 624,900 |
| Apr 02, 2024 | 4.2000 | 4.2400 | 4.1000 | 4.2300 | 4.2300 | 1,141,700 |
| Apr 01, 2024 | 4.3400 | 4.3400 | 4.1700 | 4.2300 | 4.2300 | 1,321,400 |
| Mar 28, 2024 | 4.3800 | 4.4500 | 4.3200 | 4.3300 | 4.3300 | 937,800 |
| Mar 27, 2024 | 4.2800 | 4.4000 | 4.2700 | 4.3800 | 4.3800 | 914,000 |
| Mar 26, 2024 | 4.3500 | 4.3900 | 4.2300 | 4.2400 | 4.2400 | 974,900 |
| Mar 25, 2024 | 4.2800 | 4.3400 | 4.2700 | 4.2800 | 4.2800 | 719,100 |
| Mar 22, 2024 | 4.4200 | 4.4300 | 4.2100 | 4.2500 | 4.2500 | 1,058,200 |
| Mar 21, 2024 | 4.2300 | 4.4300 | 4.2100 | 4.4000 | 4.4000 | 1,587,700 |
| Mar 20, 2024 | 4.0400 | 4.2600 | 4.0200 | 4.2300 | 4.2300 | 1,608,500 |
| Mar 19, 2024 | 3.9800 | 4.1200 | 3.9500 | 4.0700 | 4.0700 | 1,893,800 |
| Mar 18, 2024 | 4.1000 | 4.1800 | 4.0300 | 4.0400 | 4.0400 | 1,067,400 |
| Mar 15, 2024 | 4.0200 | 4.1700 | 4.0200 | 4.1100 | 4.1100 | 2,551,100 |
| Mar 14, 2024 | 4.1200 | 4.1600 | 3.9300 | 4.0600 | 4.0600 | 1,993,400 |
| Mar 13, 2024 | 4.0500 | 4.2300 | 4.0500 | 4.1600 | 4.1600 | 1,548,200 |
| Mar 12, 2024 | 4.0800 | 4.1300 | 4.0400 | 4.0700 | 4.0700 | 1,091,000 |
| Mar 11, 2024 | 4.1100 | 4.1300 | 3.9800 | 4.1000 | 4.1000 | 1,152,100 |
| Mar 08, 2024 | 4.1500 | 4.2300 | 4.1200 | 4.1300 | 4.1300 | 1,067,300 |
| Mar 07, 2024 | 4.1300 | 4.1900 | 4.0600 | 4.0800 | 4.0800 | 1,103,200 |
| Mar 06, 2024 | 4.1700 | 4.2600 | 4.0900 | 4.1000 | 4.1000 | 1,360,800 |
| Mar 05, 2024 | 4.0700 | 4.2400 | 4.0500 | 4.1200 | 4.1200 | 1,140,300 |
| Mar 04, 2024 | 4.1700 | 4.2100 | 4.1200 | 4.1200 | 4.1200 | 1,025,600 |
| Mar 01, 2024 | 4.0400 | 4.1800 | 3.9700 | 4.1700 | 4.1700 | 1,126,200 |
| Feb 29, 2024 | 3.9500 | 4.0400 | 3.9000 | 4.0300 | 4.0300 | 1,264,500 |
| Feb 28, 2024 | 3.8000 | 3.9100 | 3.7600 | 3.8600 | 3.8600 | 888,800 |
| Feb 27, 2024 | 3.8800 | 3.9300 | 3.8200 | 3.8400 | 3.8400 | 1,282,000 |
| Feb 26, 2024 | 3.8400 | 3.9000 | 3.7800 | 3.8600 | 3.8600 | 1,191,500 |
| Feb 23, 2024 | 3.7900 | 3.8600 | 3.7300 | 3.8100 | 3.8100 | 831,700 |
| Feb 22, 2024 | 3.8200 | 3.8700 | 3.7600 | 3.7900 | 3.7900 | 1,052,800 |
| Feb 21, 2024 | 3.9100 | 3.9400 | 3.8000 | 3.8200 | 3.8200 | 1,054,300 |
| Feb 20, 2024 | 3.9600 | 4.0000 | 3.9100 | 3.9400 | 3.9400 | 1,056,500 |
| Feb 16, 2024 | 4.0600 | 4.1000 | 3.9800 | 4.0300 | 4.0300 | 959,600 |
| Feb 15, 2024 | 4.0800 | 4.1600 | 4.0000 | 4.1000 | 4.1000 | 1,560,500 |
| Feb 14, 2024 | 4.0700 | 4.1200 | 3.9900 | 4.0200 | 4.0200 | 1,108,500 |
| Feb 13, 2024 | 4.0400 | 4.0700 | 3.8900 | 3.9700 | 3.9700 | 1,777,500 |
| Feb 12, 2024 | 4.0500 | 4.2300 | 4.0500 | 4.1900 | 4.1900 | 1,522,500 |
| Feb 09, 2024 | 3.9600 | 4.0700 | 3.9300 | 4.0600 | 4.0600 | 1,039,900 |
| Feb 08, 2024 | 3.8600 | 3.9500 | 3.8100 | 3.9200 | 3.9200 | 1,066,000 |
| Feb 08, 2024 | 0.05 Dividend | |||||
| Feb 07, 2024 | 3.9500 | 3.9500 | 3.8400 | 3.8900 | 3.8400 | 1,059,100 |
| Feb 06, 2024 | 3.7700 | 3.9800 | 3.7000 | 3.9300 | 3.8795 | 1,762,900 |
| Feb 05, 2024 | 3.9700 | 3.9800 | 3.6800 | 3.7400 | 3.6919 | 3,326,200 |
| Feb 02, 2024 | 4.1200 | 4.1200 | 4.0100 | 4.0600 | 4.0078 | 3,203,900 |
| Feb 01, 2024 | 4.4300 | 4.5300 | 3.8400 | 4.1500 | 4.0967 | 4,627,800 |
| Jan 31, 2024 | 4.3500 | 4.4000 | 4.1100 | 4.1100 | 4.0572 | 2,623,700 |
| Jan 30, 2024 | 4.3300 | 4.3700 | 4.2600 | 4.3000 | 4.2447 | 1,141,700 |
| Jan 29, 2024 | 4.3800 | 4.4000 | 4.2900 | 4.3800 | 4.3237 | 1,043,900 |
| Jan 26, 2024 | 4.4100 | 4.4400 | 4.3500 | 4.4000 | 4.3434 | 1,117,200 |
| Jan 25, 2024 | 4.3500 | 4.4300 | 4.2900 | 4.3600 | 4.3040 | 1,675,700 |
| Jan 24, 2024 | 4.4000 | 4.4100 | 4.2500 | 4.2800 | 4.2250 | 1,265,400 |
| Jan 23, 2024 | 4.4400 | 4.4400 | 4.2600 | 4.3300 | 4.2743 | 1,060,800 |
| Jan 22, 2024 | 4.2400 | 4.4000 | 4.2000 | 4.3800 | 4.3237 | 3,790,500 |
| Jan 19, 2024 | 4.1700 | 4.1900 | 4.0800 | 4.1800 | 4.1263 | 777,400 |
| Jan 18, 2024 | 4.1500 | 4.1900 | 4.0400 | 4.1500 | 4.0967 | 1,070,800 |
| Jan 17, 2024 | 4.0800 | 4.1200 | 4.0200 | 4.1200 | 4.0670 | 1,559,600 |
| Jan 16, 2024 | 4.1400 | 4.2000 | 4.0800 | 4.1100 | 4.0572 | 1,209,100 |
| Jan 12, 2024 | 4.2800 | 4.3700 | 4.1300 | 4.1700 | 4.1164 | 1,333,000 |
| Jan 11, 2024 | 4.2500 | 4.2700 | 4.1400 | 4.2400 | 4.1855 | 1,395,100 |
| Jan 10, 2024 | 4.2500 | 4.3000 | 4.2000 | 4.2500 | 4.1954 | 1,577,500 |
| Jan 09, 2024 | 4.1600 | 4.2900 | 4.1300 | 4.2600 | 4.2052 | 1,860,800 |
| Jan 08, 2024 | 4.2000 | 4.2600 | 4.2000 | 4.2000 | 4.1460 | 1,297,400 |
| Jan 05, 2024 | 4.1300 | 4.2500 | 4.1300 | 4.2300 | 4.1756 | 1,787,400 |
| Jan 04, 2024 | 4.2100 | 4.2500 | 4.1400 | 4.2000 | 4.1460 | 1,400,400 |
| Jan 03, 2024 | 4.2200 | 4.2800 | 4.1300 | 4.1500 | 4.0967 | 1,786,300 |
| Jan 02, 2024 | 4.4100 | 4.4300 | 4.3000 | 4.3500 | 4.2941 | 1,235,500 |
| Dec 29, 2023 | 4.3600 | 4.4500 | 4.3400 | 4.4000 | 4.3434 | 1,083,600 |
| Dec 28, 2023 | 4.2700 | 4.4100 | 4.2400 | 4.3600 | 4.3040 | 1,143,500 |
| Dec 27, 2023 | 4.2900 | 4.3400 | 4.2300 | 4.3000 | 4.2447 | 920,300 |
| Dec 26, 2023 | 4.2800 | 4.3200 | 4.2300 | 4.3100 | 4.2546 | 622,900 |
| Dec 22, 2023 | 4.1200 | 4.3400 | 4.0800 | 4.2800 | 4.2250 | 1,401,900 |
| Dec 21, 2023 | 4.0600 | 4.1400 | 4.0000 | 4.0900 | 4.0374 | 1,027,400 |
| Dec 20, 2023 | 4.1100 | 4.2500 | 3.9700 | 3.9700 | 3.9190 | 1,986,700 |
| Dec 19, 2023 | 4.1600 | 4.2500 | 4.1200 | 4.1400 | 4.0868 | 1,530,400 |
| Dec 18, 2023 | 4.1700 | 4.2000 | 4.0700 | 4.0700 | 4.0177 | 1,016,000 |
| Dec 15, 2023 | 4.5100 | 4.5100 | 4.1100 | 4.1600 | 4.1065 | 4,297,700 |
| Dec 14, 2023 | 4.4000 | 4.5800 | 4.4000 | 4.4400 | 4.3829 | 1,513,600 |
| Dec 13, 2023 | 4.0900 | 4.3900 | 4.0100 | 4.3200 | 4.2645 | 1,920,500 |
| Dec 12, 2023 | 4.1500 | 4.1600 | 4.0600 | 4.1000 | 4.0473 | 973,000 |
| Dec 11, 2023 | 4.1500 | 4.1900 | 4.1100 | 4.1300 | 4.0769 | 826,800 |
| Dec 08, 2023 | 4.2000 | 4.2100 | 4.0400 | 4.1900 | 4.1361 | 929,400 |
| Dec 07, 2023 | 4.1600 | 4.2500 | 4.1400 | 4.2000 | 4.1460 | 671,800 |
| Dec 06, 2023 | 4.1300 | 4.2500 | 4.1300 | 4.1600 | 4.1065 | 1,049,400 |
| Dec 05, 2023 | 4.2400 | 4.2500 | 4.0400 | 4.1600 | 4.1065 | 1,149,000 |
| Dec 04, 2023 | 4.2500 | 4.3600 | 4.2200 | 4.3000 | 4.2447 | 1,398,100 |
| Dec 01, 2023 | 4.0500 | 4.3100 | 3.9900 | 4.3000 | 4.2447 | 1,217,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.