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
2018-07-16 8.96 8.97 8.695 8.715 98,103
2018-07-13 8.94 9.06 8.94 8.96 90,242
2018-07-12 9.03 9.03 8.90 8.99 66,454
2018-07-11 9.15 9.15 8.98 8.985 135,406
2018-07-10 9.27 9.27 9.11 9.175 65,430
2018-07-09 9.16 9.285 9.16 9.265 61,814
2018-07-06 9.225 9.23 9.02 9.115 85,147
2018-07-05 8.835 9.12 8.83 9.11 91,777
2018-07-03 8.73 8.955 8.73 8.87 62,500
2018-07-02 8.53 8.66 8.42 8.645 74,540
2018-06-29 8.515 8.67 8.515 8.56 165,386
2018-06-28 8.61 8.61 8.13 8.43 185,192
2018-06-27 8.83 8.855 8.62 8.62 73,360
2018-06-26 9.055 9.055 8.86 8.86 59,196
2018-06-25 9.11 9.14 8.90 9.04 127,889
2018-06-22 9.27 9.28 9.03 9.205 169,314
2018-06-21 9.51 9.51 9.22 9.255 109,168
2018-06-20 9.60 9.645 9.49 9.565 86,228
2018-06-19 9.64 9.65 9.36 9.585 85,733
2018-06-18 9.10 9.67 9.10 9.58 159,307
2018-06-15 9.19 9.19 8.90 9.045 168,552
2018-06-14 9.47 9.47 9.145 9.215 164,219
2018-06-13 9.59 9.625 9.435 9.485 95,732
2018-06-12 9.66 9.66 9.56 9.585 75,254
2018-06-11 9.48 9.635 9.48 9.62 71,099
2018-06-08 9.39 9.465 9.36 9.445 93,628
2018-06-07 9.25 9.45 9.215 9.355 110,767
2018-06-06 9.34 9.34 9.13 9.29 71,756
2018-06-05 9.23 9.30 9.17 9.295 84,563
2018-06-04 9.13 9.245 9.105 9.215 125,674

» More Pitney Bowes Stock Price History

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