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
2017-11-22 9.75 9.97 9.75 9.83 87,497
2017-11-21 9.73 9.88 9.73 9.765 74,416
2017-11-20 9.80 9.95 9.76 9.815 121,457
2017-11-17 10.01 10.01 9.85 9.915 106,517
2017-11-16 9.80 10.005 9.76 9.97 166,974
2017-11-15 9.615 9.725 9.57 9.645 356,173
2017-11-14 10.00 10.00 9.64 9.685 145,417
2017-11-13 10.40 10.40 9.87 10.005 176,112
2017-11-10 10.58 10.63 10.225 10.37 163,417
2017-11-09 10.80 10.905 10.46 10.46 203,477
2017-11-08 10.68 10.805 10.575 10.805 157,821
2017-11-07 10.96 11.20 10.615 10.63 292,533
2017-11-06 11.20 11.21 10.96 10.985 244,090
2017-11-03 11.55 11.58 11.205 11.245 427,732
2017-11-02 11.60 11.60 11.11 11.185 298,001
2017-11-01 12.26 12.26 11.21 11.505 488,454
2017-10-31 13.70 13.83 13.70 13.77 66,004
2017-10-30 13.78 13.785 13.635 13.635 69,473
2017-10-27 13.90 13.92 13.79 13.855 62,191
2017-10-26 13.96 14.01 13.86 13.935 93,340
2017-10-25 14.25 14.25 13.88 13.96 62,644
2017-10-24 14.14 14.27 14.10 14.26 60,628
2017-10-23 14.18 14.28 14.09 14.125 54,718
2017-10-20 13.87 14.34 13.87 14.21 81,321
2017-10-19 13.75 13.815 13.64 13.785 75,635
2017-10-18 13.70 13.73 13.58 13.72 141,733
2017-10-17 13.74 13.79 13.47 13.615 129,983
2017-10-16 13.87 13.95 13.695 13.705 50,548
2017-10-13 13.94 13.975 13.85 13.875 59,501
2017-10-12 13.84 13.875 13.73 13.835 58,309

» More Pitney Bowes Stock Price History

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