Pitney Bowes Inc. Historical Stock Prices

PBI 
$23.77
*  
0.44
1.89%
Get PBI Alerts
*Delayed - data as of Mar. 30, 2015  -  Find a broker to begin trading PBI now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
View:    PBI Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-DEC-2014 TO 30-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  23.47  23.94  23.41  23.77 1,187,398
03/30/2015 23.41 23.94 23.41 23.77 1,188,566
03/27/2015 23.4 23.57 23.24 23.33 1,079,807
03/26/2015 23.48 23.54 23.14 23.39 1,555,665
03/25/2015 23.97 24.02 23.59 23.59 1,594,447
03/24/2015 23.98 24.165 23.9 23.93 1,825,639
03/23/2015 23.98 24.1 23.88 23.98 1,879,382
03/20/2015 23.345 24 23.31 23.96 2,648,419
03/19/2015 23.31 23.39 23.18 23.25 1,560,820
03/18/2015 22.88 23.46 22.65 23.34 1,332,396
03/17/2015 22.65 22.925 22.53 22.9 1,192,218
03/16/2015 22.55 22.86 22.48 22.74 1,147,410
03/13/2015 22.54 22.58 22.22 22.44 1,804,854
03/12/2015 22.32 22.65 22.3 22.62 1,494,093
03/11/2015 22.11 22.36 22.11 22.29 1,471,729
03/10/2015 22.41 22.46 22.07 22.07 1,628,957
03/09/2015 22.13 22.58 22.11 22.48 2,092,952
03/06/2015 22.26 22.28 22.03 22.1 2,774,860
03/05/2015 22.5 22.53 22.27 22.42 1,377,304
03/04/2015 22.62 22.73 22.373 22.48 2,146,568
03/03/2015 22.9 22.95 22.4922 22.62 1,700,324
03/02/2015 23.2 23.3334 23.07 23.11 1,369,119
02/27/2015 23.18 23.39 23.02 23.17 1,657,026
02/26/2015 23.28 23.43 23.06 23.09 1,369,600
02/25/2015 23.07 23.44 23.01 23.32 2,219,449
02/24/2015 23.06 23.16 22.87 23.06 1,270,677
02/23/2015 23 23.23 22.96 23.17 1,339,725
02/20/2015 22.69 23.02 22.48 23 1,327,816
02/19/2015 22.73 22.99 22.61 22.75 1,256,381
02/18/2015 22.49 22.92 22.4 22.81 1,736,029
02/17/2015 22.98 22.98 22.7 22.74 1,681,775
02/13/2015 22.77 23.07 22.75 22.96 2,396,373
02/12/2015 22.4 23.02 22.39 22.78 2,123,162
02/11/2015 22.8 22.9 22.42 22.47 2,824,101
02/10/2015 22.73 22.9 22.56 22.77 2,860,907
02/09/2015 22.53 22.82 22.47 22.64 1,466,253
02/06/2015 22.74 22.94 22.51 22.58 1,500,664
02/05/2015 22.3 22.9 22.29 22.69 1,853,179
02/04/2015 22.97 23.06 22.2 22.28 2,670,408
02/03/2015 22.02 23.12 22.02 23.01 3,768,223
02/02/2015 22.93 23.04 21.15 22.26 9,216,694
01/30/2015 23.88 24.205 23.635 23.98 2,585,144
01/29/2015 24.09 24.17 23.92 24.05 2,236,366
01/28/2015 24.38 24.49 24 24.04 1,433,298
01/27/2015 24.12 24.46 24.02 24.25 1,220,700
01/26/2015 24.23 24.46 24.07 24.42 1,031,480
01/23/2015 24.35 24.53 24.2612 24.29 1,093,946
01/22/2015 24.2 24.43 23.94 24.39 1,605,514
01/21/2015 23.5 24.13 23.5 23.99 975,495
01/20/2015 23.61 23.74 23.327 23.62 949,505
01/16/2015 23.37 23.61 23.2967 23.56 1,032,697
01/15/2015 23.77 23.8888 23.41 23.46 1,013,782
01/14/2015 23.64 23.9104 23.46 23.72 1,234,723
01/13/2015 24.04 24.32 23.56 23.76 1,866,199
01/12/2015 24.24 24.27 23.81 23.93 1,038,603
01/09/2015 24.24 24.335 23.88 24.1 1,242,917
01/08/2015 24.2 24.54 24.19 24.24 1,024,558
01/07/2015 24.2 24.2 23.92 23.98 1,489,463
01/06/2015 23.97 24.375 23.84 24.07 2,522,947
01/05/2015 24.18 24.25 23.76 23.96 1,551,462
01/02/2015 24.5 24.6 24.04 24.37 1,269,734
12/31/2014 24.73 24.75 24.31 24.37 1,232,646
12/30/2014 25.22 25.24 24.65 24.68 1,037,374
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?