Pitney Bowes Inc. Historical Stock Prices

PBI 
$27.01
*  
0.02
0.07%
Get PBI Alerts
*Delayed - data as of Aug. 28, 2014  -  Find a broker to begin trading PBI now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  26.89  27.11  26.71  27.01 1,229,664
08/28/2014 26.88 27.11 26.71 27.01 1,230,064
08/27/2014 26.93 27.21 26.93 26.99 1,166,707
08/26/2014 26.9 27.16 26.8811 27 1,008,321
08/25/2014 26.83 26.97 26.74 26.93 778,734
08/22/2014 26.53 26.82 26.45 26.71 1,033,247
08/21/2014 26.73 26.84 26.54 26.61 1,548,413
08/20/2014 26.66 26.97 26.66 26.7 2,114,038
08/19/2014 26.63 26.885 26.6 26.78 1,537,659
08/18/2014 26.45 26.67 26.43 26.62 1,716,521
08/15/2014 26.54 26.61 26.08 26.3 1,500,808
08/14/2014 26.53 26.58 26.33 26.48 981,460
08/13/2014 26.2 26.53 26.19 26.5 1,137,903
08/12/2014 26.15 26.235 25.97 26.06 1,857,711
08/11/2014 26.21 26.6 26.1 26.24 1,719,842
08/08/2014 25.75 26.11 25.68 26.09 1,957,531
08/07/2014 25.76 25.795 25.38 25.71 3,071,121
08/06/2014 26.5 26.54 25.48 25.55 4,325,854
08/05/2014 27.04 27.2 26.6 26.75 1,562,378
08/04/2014 27.03 27.24 26.78 27.15 1,411,752
08/01/2014 26.95 27.097 26.64 26.98 1,968,970
07/31/2014 27.32 27.56 26.9 27.06 3,456,744
07/30/2014 26.84 27.89 26.72 27.53 4,752,990
07/29/2014 26.99 27.16 26.34 26.35 3,242,223
07/28/2014 27.36 27.49 26.83 26.91 1,838,045
07/25/2014 26.94 27.19 26.83 26.97 1,153,884
07/24/2014 27.23 27.23 26.79 27.11 1,946,309
07/23/2014 27.5 27.52 27.16 27.18 1,137,813
07/22/2014 27.39 27.54 27.22 27.46 1,107,974
07/21/2014 27.27 27.385 27.01 27.23 1,285,590
07/18/2014 27.24 27.48 27.11 27.33 1,799,849
07/17/2014 27.97 28.01 27.12 27.15 2,325,616
07/16/2014 28.24 28.35 28.09 28.13 1,540,256
07/15/2014 28.15 28.37 27.97 28.18 1,711,403
07/14/2014 27.73 28.24 27.69 28.13 2,030,633
07/11/2014 27.43 27.62 27.38 27.55 917,732
07/10/2014 27.03 27.76 26.79 27.47 1,854,439
07/09/2014 27.16 27.38 27.05 27.16 1,437,097
07/08/2014 27.38 27.42 26.7 27.13 2,297,738
07/07/2014 27.84 27.88 27.37 27.45 1,181,065
07/03/2014 27.86 28.1 27.84 27.93 865,810
07/02/2014 27.5 27.84 27.48 27.8 894,852
07/01/2014 27.2 28.02 27.05 27.62 1,652,506
06/30/2014 27.9 27.969 27.54 27.62 1,552,975
06/27/2014 27.58 28.01 27.56 27.97 1,496,330
06/26/2014 27.71 27.725 27.34 27.67 779,503
06/25/2014 27.11 27.87 27.01 27.76 1,000,113
06/24/2014 27.26 27.62 27.2 27.2 1,472,715
06/23/2014 27.59 27.6 27.16 27.29 2,110,275
06/20/2014 27.74 27.77 27.51 27.58 1,911,841
06/19/2014 27.84 27.89 27.51 27.75 995,214
06/18/2014 27.74 27.94 27.52 27.86 941,417
06/17/2014 27.32 27.985 27.31 27.75 1,338,441
06/16/2014 27.41 27.6189 27.32 27.35 1,261,117
06/13/2014 27.24 27.59 27.18 27.47 1,090,179
06/12/2014 27.57 27.6599 27.01 27.16 1,190,959
06/11/2014 27.67 27.7791 27.4 27.6 1,028,161
06/10/2014 28.1 28.16 27.36 27.79 1,966,272
06/09/2014 28.01 28.23 27.96 28.14 1,555,583
06/06/2014 27.84 28.005 27.84 28 1,072,196
06/05/2014 27.74 27.92 27.5 27.84 958,722
06/04/2014 27.61 27.825 27.52 27.71 1,470,499
06/03/2014 27.88 27.98 27.53 27.66 1,181,104
06/02/2014 27.63 28.05 27.47 27.99 2,088,329
05/30/2014 27.62 27.7 27.415 27.63 1,593,322
05/29/2014 27.58 27.61 27.41 27.61 1,367,847
05/28/2014 27.44 27.75 27.35 27.54 1,519,504
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?