Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

PBIPB Historical Prices

PITNEY BOWES INC .6.70% Notes Due 2043, · daily open, high, low, close & volume

Trading days
159
Period high
22.08
Period low
19.06
Period change
+0.65%
DateOpenHighLowCloseChangeVolume
Jul 2, 202620.0220.1219.9020.00+0.35%25,460
Jul 1, 202619.7720.0919.7419.93+1.27%40,206
Jun 30, 202619.8420.1019.6119.68-1.35%264,589
Jun 29, 202619.8220.0919.8019.95+0.76%42,123
Jun 26, 202620.0720.0719.7719.80-1.00%28,989
Jun 25, 202619.9020.0019.7420.00+0.00%47,411
Jun 24, 202620.1620.1619.8820.00-1.23%28,613
Jun 23, 202620.3920.4020.1020.25-0.98%28,726
Jun 22, 202620.6620.6620.3020.45-1.64%20,043
Jun 18, 202620.6620.8320.6120.79+0.29%10,839
Jun 17, 202620.7620.7620.6320.73-0.14%4,449
Jun 16, 202620.7020.8420.6720.76-0.14%14,517
Jun 15, 202620.7020.7920.6320.79+0.46%10,465
Jun 12, 202620.7020.8420.5520.70-0.65%10,637
Jun 11, 202620.7720.8920.6820.83-0.24%15,150
Jun 10, 202620.6721.0020.6020.88+0.10%23,011
Jun 9, 202620.8021.0020.4620.86+0.72%11,496
Jun 8, 202620.8720.9120.6320.71+0.19%15,094
Jun 5, 202620.7121.0020.3220.67+0.19%13,936
Jun 4, 202620.2920.6520.2920.63+1.28%27,045
Jun 3, 202620.8020.8120.2320.37-2.40%18,538
Jun 2, 202620.8320.9520.7920.87-0.33%15,607
Jun 1, 202620.8621.0120.5920.94+0.92%19,460
May 29, 202621.1321.1320.7520.75-1.75%34,072
May 28, 202621.1121.1721.0021.12-0.38%10,844
May 27, 202621.2121.2621.1021.20-0.05%7,672
May 26, 202621.4221.4221.1421.21-0.42%16,834
May 22, 202621.4521.6021.1121.30-1.34%10,349
May 21, 202621.4021.8021.3221.59+0.37%20,771
May 20, 202621.2021.5221.0721.51+0.89%26,123
May 19, 202621.4221.6021.2521.32-0.47%12,066
May 18, 202621.5421.7621.3521.42-0.88%17,471
May 15, 202621.6021.6921.5821.61-0.69%11,851
May 14, 202621.6022.0821.6021.76+0.46%11,948
May 13, 202621.7221.7221.5021.66-0.23%8,393
May 12, 202621.5921.7421.4521.71+0.51%17,939
May 11, 202621.2021.8821.2021.60+1.46%19,992
May 8, 202621.0021.3221.0021.29+1.77%15,043
May 7, 202620.8121.0020.8120.92+0.72%16,809
May 6, 202620.9321.0020.7620.77-0.91%13,957
May 5, 202621.1021.1020.9020.96-0.43%10,241
May 4, 202621.2521.2520.5821.05-0.57%36,285
May 1, 202621.1021.4421.0221.17+0.76%19,490
Apr 30, 202620.9021.2020.8021.01+0.05%14,661
Apr 29, 202621.0021.0020.6221.00+0.00%13,148
Apr 28, 202621.0821.0920.7621.00-0.19%14,074
Apr 27, 202621.0421.1321.0021.04-0.05%7,688
Apr 24, 202621.1921.1920.9521.05-0.14%16,361
Apr 23, 202621.0021.0920.9421.08+0.58%29,340
Apr 22, 202620.4721.0020.4720.96+1.31%30,372
Apr 21, 202620.4020.8520.3420.69+2.21%68,304
Apr 20, 202620.2620.3320.1820.24+0.30%15,638
Apr 17, 202620.2020.2420.1120.18+0.40%9,354
Apr 16, 202620.1320.1619.9720.10+0.15%25,743
Apr 15, 202619.6620.1219.6620.07+2.03%36,136
Apr 14, 202619.5019.6919.4819.67+0.87%18,513
Apr 13, 202619.5819.5819.4219.50-0.41%11,694
Apr 10, 202619.4619.6019.4519.58+0.26%9,815
Apr 9, 202619.3619.5419.3619.53+0.57%9,590
Apr 8, 202619.2619.5419.2019.42+1.46%32,722
Apr 7, 202619.2519.2519.0619.14-0.62%21,638
Apr 6, 202619.3219.3719.2319.26-0.67%20,405
Apr 2, 202619.2319.4219.2319.39+0.41%6,751
Apr 1, 202619.2319.6919.2319.31+0.57%22,347
Mar 31, 202619.5019.7519.1119.20-2.29%196,751
Mar 30, 202619.6419.7519.6019.65-0.61%10,539
Mar 27, 202619.8019.9719.5819.77-0.55%16,174
Mar 26, 202619.8219.9519.7619.88-0.45%9,320
Mar 25, 202619.7720.0919.7719.97+0.35%8,363
Mar 24, 202619.8419.9219.6919.90+0.30%9,881
Mar 23, 202619.7919.8519.7119.84+0.51%10,089
Mar 20, 202619.7119.7819.5119.74+0.05%18,736
Mar 19, 202619.5919.7719.5919.73+0.51%11,036
Mar 18, 202619.7119.8019.6319.63-0.41%15,969
Mar 17, 202619.7019.7819.6819.71-0.40%6,436
Mar 16, 202619.7119.8419.5719.79+0.46%21,869
Mar 13, 202619.7119.9019.6719.70-0.15%16,631
Mar 12, 202619.8919.8919.7319.73-0.80%15,236
Mar 11, 202619.9219.9519.8519.89-0.15%18,037
Mar 10, 202619.9519.9519.8119.92-0.15%14,779
Mar 9, 202619.9919.9919.7919.95+0.05%15,514
Mar 6, 202619.9820.0119.8719.94-0.55%18,365
Mar 5, 202619.8020.2019.8020.05+0.91%34,568
Mar 4, 202619.6019.9019.5619.87+1.02%35,056
Mar 3, 202619.6119.7919.4519.67-0.91%25,036
Mar 2, 202619.6019.9019.5519.85+0.81%39,659
Feb 27, 202620.1620.3519.6919.69-3.05%134,598
Feb 26, 202620.3620.4020.2120.31-0.25%16,880
Feb 25, 202620.4220.5220.2620.36-0.49%24,198
Feb 24, 202620.4520.5020.3120.46-0.20%17,049
Feb 23, 202620.6020.6720.4120.50-0.49%14,882
Feb 20, 202620.5020.6720.5020.60-1.58%20,690
Feb 19, 202620.8521.0620.8520.93-0.14%13,204
Feb 18, 202620.7221.0120.7020.96+1.90%48,974
Feb 17, 202620.5020.7520.5020.57-0.05%40,362
Feb 13, 202620.4320.7120.4320.58+0.82%15,291
Feb 12, 202620.5220.5620.3520.41-0.57%17,415
Feb 11, 202620.4520.6020.3820.53+0.39%20,229
Feb 10, 202620.4020.6320.4020.45+0.25%24,166
Feb 9, 202620.4020.4020.3520.40+0.20%9,255
Feb 6, 202620.2220.4020.2220.36+0.15%11,714
Feb 5, 202620.3420.4320.2220.33-0.29%16,666
Feb 4, 202620.4820.4820.3220.39-0.44%10,690
Feb 3, 202620.3520.5420.3520.48-0.24%7,993
Feb 2, 202620.5420.5420.3420.53+0.34%15,208
Jan 30, 202620.5820.5820.2620.46-0.20%25,608
Jan 29, 202620.4520.5620.4420.50+0.29%7,758
Jan 28, 202620.4920.6020.4420.44-0.20%28,705
Jan 27, 202620.5520.6720.4520.48-0.34%16,936
Jan 26, 202620.5320.7720.4720.55-0.15%34,048
Jan 23, 202620.6720.6720.5820.58+0.00%9,591
Jan 22, 202620.5820.6920.5120.58+0.00%35,866
Jan 21, 202620.3820.6020.3820.58+0.98%16,894
Jan 20, 202620.5020.6320.3720.38-1.26%33,573
Jan 16, 202620.7520.7720.5120.64-0.53%64,549
Jan 15, 202620.8520.8920.7120.75-0.10%20,942
Jan 14, 202620.9220.9220.6420.77-0.34%10,974
Jan 13, 202620.9820.9820.8020.84-0.67%14,101
Jan 12, 202620.7521.0620.5620.98+1.40%58,882
Jan 9, 202620.5620.7520.5620.69+0.44%10,850
Jan 8, 202620.6020.7120.4820.60+0.24%31,535
Jan 7, 202620.5620.6820.4720.55+0.00%85,747
Jan 6, 202620.7320.7320.4620.55-0.39%233,550
Jan 5, 202620.7420.8820.5920.63-0.19%45,749
Jan 2, 202620.5220.7520.4420.67+1.37%88,539
Dec 31, 202521.9421.9920.2820.39-5.99%583,343
Dec 30, 202521.5821.8021.3421.69+1.64%69,875
Dec 29, 202521.4621.4621.1021.34+1.76%48,764
Dec 26, 202520.8621.0820.8620.97+0.53%42,309
Dec 24, 202520.8120.9120.7720.86+0.82%40,354
Dec 23, 202520.7320.7520.2820.69+0.44%67,868
Dec 22, 202520.9421.0120.6020.60-2.18%29,009
Dec 19, 202520.9921.1120.9121.06+0.29%10,249
Dec 18, 202520.9721.0820.9721.00-0.38%11,256
Dec 17, 202521.1521.1520.8621.08+0.72%21,831
Dec 16, 202520.9421.1020.8120.93-0.57%29,010
Dec 15, 202520.9521.0620.8721.05+0.96%15,164
Dec 12, 202521.0321.0420.8020.85-0.95%21,313
Dec 11, 202520.7121.0820.7121.05+1.64%44,527
Dec 10, 202520.6320.7120.5920.71+0.29%31,378
Dec 9, 202520.6820.7320.5320.65-0.19%35,133
Dec 8, 202520.7120.7120.5920.69+0.49%22,276
Dec 5, 202520.6720.6920.4620.59+0.29%11,123
Dec 4, 202520.5220.7020.5120.53+0.32%26,131
Dec 3, 202520.2420.4820.1120.46+1.06%40,618
Dec 2, 202520.2420.3020.0320.25+0.50%30,374
Dec 1, 202519.9620.1519.9620.15+0.95%36,236
Nov 28, 202520.0020.2019.7319.96-0.25%64,332
Nov 26, 202519.8220.2019.8120.01+0.25%31,530
Nov 25, 202519.8620.0519.7219.96-0.25%74,952
Nov 24, 202519.8020.1019.7220.01+0.91%46,591
Nov 21, 202520.3420.3619.8019.83+1.95%122,573
Nov 20, 202519.7819.7819.3019.45+0.15%30,907
Nov 19, 202519.6319.6319.3819.42-0.72%14,537
Nov 18, 202519.7519.7519.4719.56+0.05%33,423
Nov 17, 202519.7619.8219.5519.55-0.91%33,850
Nov 14, 202519.5919.8019.5019.73-0.40%15,245
Nov 13, 202519.7519.8619.7019.81-0.30%24,287
Nov 12, 202519.7619.8719.7619.87+0.61%13,480

Daily open, high, low, close and volume for PITNEY BOWES INC .6.70% Notes Due 2043, (PBIPB). Showing 159 trading days. Unadjusted prices.