PITNEY BOWES Historical Stock Price

Below is the stock price history for Pitney Bowes PBI. Data is recorded each day for the historical open, high, low, close and volume. The Pitney Bowes stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Pitney Bowes Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-18 7.15 7.15 6.91 6.915 125,238
2018-10-17 7.105 7.185 6.995 7.125 73,437
2018-10-16 7.06 7.115 7.03 7.11 138,269
2018-10-15 7.00 7.065 6.91 7.06 136,250
2018-10-12 6.68 6.71 6.60 6.68 157,149
2018-10-11 6.70 6.745 6.63 6.705 184,404
2018-10-10 6.82 6.84 6.68 6.70 195,463
2018-10-09 6.93 6.96 6.80 6.805 114,071
2018-10-08 7.07 7.11 7.01 7.065 87,552
2018-10-05 7.09 7.09 6.98 7.065 96,820
2018-10-04 7.26 7.27 7.10 7.12 75,662
2018-10-03 7.09 7.24 7.07 7.205 123,566
2018-10-02 7.01 7.06 6.96 6.97 63,468
2018-10-01 7.175 7.175 6.99 6.995 67,860
2018-09-28 7.06 7.115 7.04 7.085 75,884
2018-09-27 7.165 7.19 7.075 7.075 71,211
2018-09-26 7.15 7.24 7.05 7.075 84,134
2018-09-25 7.36 7.36 7.105 7.105 58,374
2018-09-24 7.42 7.42 7.30 7.325 85,799
2018-09-21 7.51 7.51 7.44 7.46 80,739
2018-09-20 7.42 7.515 7.37 7.515 103,630
2018-09-19 7.61 7.645 7.38 7.38 143,475
2018-09-18 7.39 7.53 7.28 7.455 110,182
2018-09-17 7.24 7.38 7.24 7.35 86,420
2018-09-14 7.15 7.24 7.06 7.21 84,032
2018-09-13 7.13 7.23 7.11 7.16 64,430
2018-09-12 7.105 7.24 7.105 7.165 68,640
2018-09-11 7.10 7.14 6.90 7.11 136,459
2018-09-10 7.20 7.35 7.08 7.10 120,273
2018-09-07 7.28 7.305 7.20 7.29 89,399

» More Pitney Bowes Stock Price History

To see other companies like Pitney Bowes (PBI), view our stock market today for news, and other data.