Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

PBI Historical Prices

Pitney Bowes Inc. · daily open, high, low, close & volume

Trading days
250
Period high
19.07
Period low
8.95
Period change
+70.48%
DateOpenHighLowCloseChangeVolume
Nov 11, 202615.7915.9515.6315.94+1.53%1,083,705
Nov 10, 202615.2815.7415.2015.70+1.95%1,154,025
Nov 9, 202615.6415.6815.3815.40-0.96%1,460,537
Nov 6, 202615.5215.7815.4715.55-0.64%1,989,609
Nov 5, 202616.0416.2115.3715.65-2.25%1,555,461
Nov 4, 202615.8716.1915.8416.01+3.22%1,763,603
Nov 3, 202616.1116.1515.4015.51-3.78%1,739,454
Nov 2, 202616.4216.5916.0616.12-1.16%1,894,997
Oct 30, 202616.4316.4315.9116.31-0.91%2,797,111
Oct 29, 202617.5017.5616.4016.46-5.62%3,492,491
Oct 28, 202616.9017.4616.9017.44+0.87%1,789,160
Oct 27, 202617.3117.4517.1517.29+0.17%1,020,410
Oct 26, 202617.4317.5517.2317.26-0.52%1,180,367
Oct 23, 202617.4617.5117.1117.35-1.08%1,674,813
Oct 22, 202617.4217.6117.1917.54+0.80%1,668,010
Oct 21, 202617.4117.5317.1617.40+0.17%1,505,211
Oct 20, 202616.9917.4216.9317.37+3.15%2,398,954
Oct 19, 202616.9817.2016.8216.84-1.17%1,527,494
Oct 16, 202617.3117.4416.8817.04-1.45%1,508,863
Oct 15, 202616.9417.3016.7817.29+3.22%1,668,623
Oct 14, 202616.7916.8716.4816.75-1.47%1,307,241
Oct 13, 202617.0917.1916.9617.00+0.35%988,024
Oct 12, 202616.8717.1316.8716.94+0.83%1,087,238
Oct 9, 202616.9317.0416.7516.80-1.06%1,236,316
Oct 8, 202616.4517.0016.4516.98+3.03%1,530,264
Oct 7, 202616.3616.5716.2916.48-0.48%1,411,752
Oct 6, 202616.8216.8516.4416.56-1.49%1,239,535
Oct 5, 202616.7616.9816.6416.81+0.30%1,642,532
Oct 2, 202616.7216.9916.5916.76+0.90%3,034,520
Oct 1, 202616.4616.6315.8916.61+1.78%3,330,659
Sep 30, 202616.3016.7916.3016.32+0.18%2,494,682
Sep 29, 202616.3916.8616.0316.29-0.55%1,562,030
Sep 28, 202616.3316.5116.2016.38+0.00%928,091
Sep 25, 202616.4016.4816.2116.38+0.12%854,197
Sep 24, 202616.2916.4216.1416.36+0.55%969,654
Sep 23, 202616.5616.5616.2416.27-1.87%1,518,173
Sep 22, 202616.6716.7516.4216.58+0.24%1,395,708
Sep 21, 202616.7617.1016.4016.54-1.84%1,691,762
Sep 18, 202617.2117.3616.7716.85-2.71%4,821,863
Sep 17, 202617.3717.4617.1617.32+0.06%1,685,875
Sep 16, 202617.2817.4617.1217.31-0.06%1,970,843
Sep 15, 202617.2517.4517.0317.32-0.06%2,082,612
Sep 14, 202617.0917.5016.6917.33+1.58%2,200,485
Sep 11, 202617.1417.2416.9317.06+0.53%1,298,133
Sep 10, 202616.9117.0516.6816.97-1.16%1,471,324
Sep 9, 202616.8817.3016.8617.17+1.06%1,737,321
Sep 8, 202617.1417.2216.9016.99-2.36%2,093,553
Sep 4, 202617.4917.4917.0817.40-1.02%1,388,793
Sep 3, 202617.4917.5917.3517.58+1.03%890,397
Sep 2, 202617.1217.7217.1117.40+1.58%1,446,094
Aug 31, 202617.2317.2617.0317.13-0.46%1,187,476
Aug 28, 202617.3317.4217.0817.21-0.35%1,134,297
Aug 27, 202617.0717.4317.0517.27+1.53%1,251,665
Aug 26, 202617.0717.1616.9217.01-0.41%1,430,912
Aug 25, 202616.6617.0916.6617.08+3.33%1,457,463
Aug 24, 202616.3516.6816.2316.53+0.30%1,758,682
Aug 21, 202616.2416.4815.9916.48+1.92%1,890,604
Aug 20, 202616.1016.5016.0516.17+0.50%1,055,101
Aug 19, 202616.2516.2816.0816.09-0.49%955,134
Aug 18, 202616.2416.4016.1116.17+0.94%953,797
Aug 17, 202616.3916.4415.9916.02-2.44%1,385,232
Aug 14, 202616.7116.7316.3916.42-1.38%948,114
Aug 13, 202616.8616.9816.6316.65+0.30%1,858,223
Aug 12, 202616.7416.8116.3716.60+0.36%1,238,822
Aug 11, 202617.0917.2316.5416.54-2.53%2,087,081
Aug 10, 202617.2217.4116.9016.97-2.58%1,654,080
Aug 7, 202617.9318.1017.3517.42-2.95%1,405,250
Aug 6, 202618.3018.4617.8117.95-1.91%1,543,054
Aug 5, 202618.1018.8218.0018.30-0.49%2,345,328
Aug 4, 202618.2818.6118.1418.39+1.77%2,054,745
Aug 3, 202617.9418.3316.7918.07+3.08%3,128,842
Jul 31, 202617.8518.0016.9517.53-3.36%3,057,736
Jul 30, 202618.4419.0717.7018.14+2.72%3,402,047
Jul 29, 202617.8318.0817.6317.66-0.95%1,676,211
Jul 28, 202618.2518.3517.7917.83-1.76%1,053,615
Jul 27, 202618.0218.4218.0218.15+1.51%1,080,633
Jul 24, 202617.9218.0517.7617.88+0.17%1,143,883
Jul 23, 202617.9117.9417.5617.85-0.78%1,244,652
Jul 22, 202618.4818.5417.9117.99-2.55%1,175,901
Jul 21, 202618.6218.7718.1818.46-0.27%1,652,323
Jul 20, 202618.5518.6518.3418.51+0.00%890,750
Jul 17, 202618.3418.6318.2518.51+0.00%1,289,803
Jul 16, 202618.2818.5218.1518.51+1.76%1,779,571
Jul 15, 202617.7918.6117.7618.19+2.36%1,700,886
Jul 14, 202618.0918.2017.7117.77-1.99%1,347,083
Jul 13, 202618.2918.4317.9518.13-1.09%2,248,204
Jul 10, 202617.9818.6117.8218.33+3.56%2,632,592
Jul 9, 202617.4317.7117.2917.70+2.25%1,906,552
Jul 8, 202616.8417.3216.5817.31+1.58%2,220,353
Jul 7, 202616.8717.3816.7217.04+1.43%2,488,264
Jul 6, 202616.8217.0016.6816.80-0.12%2,124,489
Jul 2, 202617.6517.7316.5916.82-4.21%2,879,348
Jul 1, 202617.4818.0517.4817.56+0.23%2,155,663
Jun 30, 202617.9618.0817.3717.52-2.23%3,139,706
Jun 29, 202618.0018.2517.5217.92-1.10%3,214,143
Jun 26, 202617.5218.1217.1718.12+3.54%8,363,058
Jun 25, 202617.5317.6617.2517.50+0.75%2,083,571
Jun 24, 202617.1717.5217.1017.37+1.88%1,908,915
Jun 23, 202617.0917.2716.8017.05-0.53%2,230,888
Jun 22, 202617.5518.1017.0717.14-2.06%3,203,685
Jun 18, 202617.3117.6817.2817.50+0.69%8,012,505
Jun 17, 202617.5017.7717.2717.38-0.80%2,365,522
Jun 16, 202617.3517.5717.3317.52+1.62%3,341,806
Jun 15, 202616.9817.5216.9217.24-0.46%3,047,090
Jun 12, 202617.1417.5917.0417.32+1.05%2,985,352
Jun 11, 202616.9017.2316.7317.14+1.36%1,858,813
Jun 10, 202616.7317.1316.4416.91+0.77%2,358,004
Jun 9, 202616.8016.8716.1616.78-0.94%3,463,804
Jun 8, 202616.7116.9516.6316.94+0.47%2,868,718
Jun 5, 202616.9317.1316.7816.86+0.72%2,727,578
Jun 4, 202616.4816.9516.2916.74+1.45%1,884,951
Jun 3, 202616.4616.5016.1016.50-1.32%2,352,815
Jun 2, 202616.7816.8116.4516.72-1.18%2,560,552
Jun 1, 202616.2617.0916.1116.92+5.09%4,720,452
May 29, 202615.8216.1915.6916.10+1.90%2,827,344
May 28, 202615.6815.9115.5115.80+1.22%1,743,549
May 27, 202615.6115.8215.5115.61+0.64%1,799,934
May 26, 202615.2515.5515.2515.51+1.70%2,445,962
May 22, 202615.4815.6515.2415.25-1.61%2,141,400
May 21, 202615.3215.5215.0915.50+1.31%1,932,096
May 20, 202615.6915.7315.2915.30-1.99%2,033,158
May 19, 202616.3716.4115.6015.61-5.16%3,132,005
May 18, 202615.7516.5615.6516.46+4.51%4,906,784
May 15, 202615.8015.9015.5915.75-0.44%2,436,378
May 14, 202615.5015.9815.3715.82+3.13%2,859,457
May 13, 202615.3815.4215.1315.34+0.20%2,792,041
May 12, 202615.8015.8815.1815.31-3.71%4,784,476
May 11, 202616.0716.5215.5215.90+1.27%6,267,945
May 8, 202615.7415.9315.5115.70+0.77%3,086,036
May 7, 202615.1415.8014.9515.58+3.66%4,324,066
May 6, 202614.8715.2913.8815.03-3.28%7,392,471
May 5, 202615.2915.6315.2015.54+1.83%2,496,740
May 4, 202615.4815.6415.0615.26-1.74%5,254,242
May 1, 202615.5315.5915.3115.53+0.45%3,137,216
Apr 30, 202615.7615.7915.2815.46-1.84%2,687,850
Apr 29, 202615.7815.9515.5715.75-0.44%3,072,666
Apr 28, 202615.7515.9515.5915.82+0.51%3,747,020
Apr 27, 202615.5715.8515.5215.74+1.03%4,396,119
Apr 24, 202615.5015.6315.2715.58+1.37%2,760,180
Apr 23, 202615.3715.5114.9415.37+0.99%5,992,648
Apr 22, 202614.8515.5614.7715.22+4.03%8,023,343
Apr 21, 202614.2514.8714.1014.63+10.92%9,821,624
Apr 20, 202612.8413.2012.7213.19+2.73%2,847,887
Apr 17, 202612.4613.0812.3412.84+5.51%4,907,919
Apr 16, 202611.8812.2111.8612.17+2.44%2,159,397
Apr 15, 202611.7511.9011.7311.88+1.19%1,356,892
Apr 14, 202611.6111.7911.6011.74+1.47%1,813,949
Apr 13, 202611.3811.5911.3311.57+1.67%1,662,720
Apr 10, 202611.4411.5511.3611.38-0.26%1,941,395
Apr 9, 202611.0011.4311.0011.41+3.45%1,925,396
Apr 8, 202611.4111.4410.9811.03+0.27%2,705,602
Apr 7, 202611.0511.1410.9911.00-0.45%2,510,468
Apr 6, 202610.8611.1010.8611.05+0.18%2,277,225
Apr 2, 202611.0311.1510.9511.03-0.81%2,661,713
Apr 1, 202611.0811.1510.9311.12+0.63%2,174,456
Mar 31, 202611.0011.0910.8411.05+1.75%2,374,871
Mar 30, 202610.9011.0810.7910.86-0.09%2,746,774
Mar 27, 202610.8811.0810.8410.87-0.73%2,692,211
Mar 26, 202610.8211.0510.8010.95+0.37%2,635,842
Mar 25, 202610.7510.9110.6510.91+2.35%2,468,584
Mar 24, 202610.4810.7910.4710.66+0.85%2,452,602
Mar 23, 202610.4910.7610.3610.57+3.73%4,005,169
Mar 20, 202610.1910.3210.0710.19+0.10%7,980,639
Mar 19, 20269.7210.249.6910.18+3.88%3,869,482
Mar 18, 202610.3810.609.799.80-5.50%4,448,695
Mar 17, 202610.4710.5710.3410.37+0.39%2,504,149
Mar 16, 202610.2410.5110.1810.33+1.87%2,842,197
Mar 13, 202610.2010.4410.1310.14+0.00%5,575,989
Mar 12, 202610.3310.4010.0410.14-3.15%3,080,974
Mar 11, 202610.5410.5810.2310.47-1.13%2,458,591
Mar 10, 202610.6310.7710.5310.59-0.75%2,577,112
Mar 9, 202610.4010.7010.1210.67+0.85%2,530,856
Mar 6, 202610.6910.7410.2510.58-2.76%2,684,052
Mar 5, 202610.6810.9510.5910.88+0.37%2,013,532
Mar 4, 202610.5910.8810.5510.84+2.65%2,431,100
Mar 3, 202610.6510.8210.3410.56-1.95%3,452,093
Mar 2, 202610.6010.9410.5510.77+0.37%3,231,090
Feb 27, 202610.6810.8510.5610.73-1.11%3,198,315
Feb 26, 202610.8010.9910.7610.85+1.78%3,332,635
Feb 25, 202610.6910.8510.6210.66+0.28%2,924,066
Feb 24, 202610.3410.7810.3410.63+2.41%3,070,100
Feb 23, 202610.3510.4510.2410.38-1.24%2,489,428
Feb 20, 202610.6010.7310.5010.51-1.13%2,584,893
Feb 19, 202611.0211.0610.5610.63-4.41%3,576,957
Feb 18, 202611.2911.6210.8811.12+8.59%6,378,396
Feb 17, 202610.1010.2810.0110.24-0.10%2,790,369
Feb 13, 202610.2510.3610.1310.25+0.79%1,865,724
Feb 12, 202610.3410.4510.0110.17-1.74%2,231,969
Feb 11, 202610.7510.7910.3210.35-3.99%1,341,216
Feb 10, 202610.6810.8710.6810.78+1.22%1,139,674
Feb 9, 202610.7210.7910.6010.65-1.21%1,450,343
Feb 6, 202610.6510.8410.5910.78+1.89%1,955,472
Feb 5, 202610.5810.6410.4410.58+0.47%1,631,489
Feb 4, 202610.4710.5610.4010.53+0.96%1,846,294
Feb 3, 202610.4110.5310.2510.43-0.95%1,664,568
Feb 2, 202610.4210.7610.3410.53+0.96%1,906,426
Jan 30, 202610.1510.4510.1410.43+1.86%3,507,162
Jan 29, 202610.1810.2910.1310.24+1.09%1,243,293
Jan 28, 202610.1510.2610.1110.13-0.39%1,197,033
Jan 27, 202610.2810.3510.0910.17-1.17%983,003
Jan 26, 202610.1910.3110.1010.29+0.68%1,867,742
Jan 23, 202610.3210.4710.1310.22-1.26%1,162,066
Jan 22, 202610.2410.4510.2410.35+1.57%1,520,165
Jan 21, 202610.0410.2810.0310.19+2.00%1,815,875
Jan 20, 202610.4010.419.979.99-4.95%2,102,185
Jan 16, 202610.7110.7510.5010.51-2.14%1,416,218
Jan 15, 202610.6010.8210.6010.74+0.85%1,488,775
Jan 14, 202610.5710.6510.4810.65+1.14%1,556,279
Jan 13, 202610.5910.6710.5010.53-0.57%1,434,125
Jan 12, 202610.4310.6310.4310.59-0.09%1,342,600
Jan 9, 202610.5010.6010.4010.60+1.24%1,411,563
Jan 8, 202610.1010.4710.0810.47+2.65%1,433,298
Jan 7, 202610.1510.209.9010.20+0.59%1,996,458
Jan 6, 202610.0010.169.8210.14+0.60%3,550,999
Jan 5, 202610.3810.5310.0710.08-2.42%2,382,033
Jan 2, 202610.6110.6210.2710.33-2.27%1,908,447
Dec 31, 202510.6210.6510.4710.57-0.75%3,402,426
Dec 30, 202510.7010.7410.6310.65-0.47%1,477,095
Dec 29, 202510.7210.7510.6310.70-0.37%1,261,178
Dec 26, 202510.6810.7510.6110.74+0.94%1,408,942
Dec 24, 202510.5410.7010.5410.64+0.19%992,301
Dec 23, 202510.6310.7610.5910.62-0.09%1,850,969
Dec 22, 202510.6610.7410.5710.63+0.09%2,008,251
Dec 19, 202510.4310.6210.4010.62+1.43%6,119,403
Dec 18, 202510.6310.6510.4010.47-0.76%3,672,162
Dec 17, 202510.3310.6510.3310.55+2.13%3,649,155
Dec 16, 202510.2010.4610.1910.33+1.87%2,602,562
Dec 15, 202510.2110.3110.1410.14-0.88%1,714,104
Dec 12, 202510.2310.2410.0310.23-0.10%1,561,786
Dec 11, 202510.0210.269.9610.24+3.12%2,186,502
Dec 10, 202510.0510.099.929.93-0.70%2,803,634
Dec 9, 20259.8910.129.8510.00+1.63%2,934,224
Dec 8, 20259.819.989.709.84+0.72%3,143,450
Dec 5, 20259.879.949.739.77-0.61%1,983,488
Dec 4, 20259.949.989.799.83-0.71%2,637,714
Dec 3, 20259.7210.089.639.90+4.21%4,896,631
Dec 2, 20259.809.829.459.50-2.96%3,535,273
Dec 1, 20259.779.819.729.79-0.71%3,145,848
Nov 28, 20259.889.929.799.86-0.10%1,420,396
Nov 26, 20259.9210.039.879.87-0.30%3,960,723
Nov 25, 20259.7910.029.799.90+1.85%2,146,730
Nov 24, 20259.749.809.639.72+0.93%3,677,856
Nov 21, 20259.409.949.409.63+2.56%2,998,004
Nov 20, 20259.509.649.389.39-0.95%3,008,979
Nov 19, 20259.209.519.209.48+3.27%2,612,587
Nov 18, 20259.009.208.959.18+1.77%2,523,992
Nov 17, 20259.129.299.019.02-1.64%2,428,290
Nov 14, 20259.259.289.069.17-0.97%3,008,025
Nov 13, 20259.309.449.259.26-0.96%2,481,536
Nov 12, 20259.499.569.349.35-0.95%2,502,060

Daily open, high, low, close and volume for Pitney Bowes Inc. (PBI). Showing 250 trading days. Unadjusted prices.