Pitney Bowes Inc. Historical Stock Prices

PBI 
$20.82
*  
0.01
0.05%
Get PBI Alerts
*Delayed - data as of Jul. 2, 2015 14:18 ET  -  Find a broker to begin trading PBI now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
View:    PBI Real Time
 
 
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 01-APR-2015 TO 01-JUL-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.
14:18  20.95  21.13  20.715  20.82 507,198
07/01/2015 20.9 21.05 20.645 20.81 2,403,538
06/30/2015 21.37 21.45 20.79 20.81 2,348,045
06/29/2015 21.4 21.51 21.16 21.18 2,268,686
06/26/2015 21.41 21.55 21.31 21.49 1,962,502
06/25/2015 21.75 21.76 21.39 21.43 1,198,647
06/24/2015 22.09 22.15 21.741 21.76 1,169,934
06/23/2015 21.9 22.18 21.85 22.13 1,168,562
06/22/2015 22.07 22.07 21.88 21.92 604,383
06/19/2015 21.98 22.12 21.89 21.98 1,406,586
06/18/2015 21.78 22.06 21.73 21.94 794,707
06/17/2015 21.66 21.8 21.62 21.7 801,669
06/16/2015 21.54 21.68 21.51 21.62 863,168
06/15/2015 21.91 21.96 21.44 21.57 1,438,020
06/12/2015 22.06 22.12 21.74 21.74 903,528
06/11/2015 22.16 22.45 22.14 22.19 1,418,825
06/10/2015 21.61 22.265 21.55 22.03 1,678,902
06/09/2015 21.76 21.79 21.59 21.61 710,550
06/08/2015 21.79 21.8451 21.69 21.77 1,109,262
06/05/2015 21.67 21.85 21.5 21.82 1,347,861
06/04/2015 21.86 22 21.68 21.73 924,462
06/03/2015 21.97 22.19 21.92 21.93 858,094
06/02/2015 21.8 22.04 21.7905 21.9 1,066,052
06/01/2015 21.88 22.03 21.71 21.88 1,352,081
05/29/2015 22.21 22.27 21.81 21.85 2,214,268
05/28/2015 22.62 22.68 22.15 22.24 1,593,122
05/27/2015 22.69 22.83 22.63 22.68 1,186,632
05/26/2015 22.96 22.98 22.76 22.9 2,210,091
05/22/2015 22.79 23.04 22.78 22.99 943,390
05/21/2015 22.87 22.99 22.79 22.85 989,114
05/20/2015 22.7 23 22.605 22.87 994,375
05/19/2015 22.98 23.05 22.62 22.7 1,012,190
05/18/2015 23.07 23.11 22.9 23 1,145,930
05/15/2015 22.85 23.12 22.74 23.11 1,789,916
05/14/2015 22.89 22.94 22.73 22.86 1,150,583
05/13/2015 22.69 22.82 22.615 22.72 1,845,845
05/12/2015 22.67 22.69 22.39 22.64 1,913,193
05/11/2015 22.57 22.78 22.57 22.71 1,386,835
05/08/2015 22.42 22.65 22.4 22.62 1,676,915
05/07/2015 22.15 22.31 22.05 22.23 1,669,547
05/06/2015 22.68 22.69 22.17 22.24 1,906,653
05/05/2015 23 23.11 22.68 22.68 2,030,876
05/04/2015 22.82 23.1399 22.79 23.12 2,521,299
05/01/2015 22.56 22.91 22.5 22.83 3,153,802
04/30/2015 22.44 22.78 21.77 22.37 4,843,615
04/29/2015 22.79 22.91 22.49 22.55 3,144,598
04/28/2015 22.72 22.91 22.63 22.88 2,065,434
04/27/2015 22.92 22.98 22.67 22.69 2,400,832
04/24/2015 23.14 23.29 22.84 22.91 1,609,396
04/23/2015 23.15 23.37 22.97 23.17 1,347,106
04/22/2015 23.11 23.24 22.76 23.23 1,899,026
04/21/2015 23.25 23.35 22.95 23.12 1,927,299
04/20/2015 23.36 23.52 23.21 23.23 1,389,541
04/17/2015 23.35 23.54 23.25 23.27 1,617,908
04/16/2015 23.51 23.65 23.41 23.57 1,046,317
04/15/2015 23.61 23.79 23.53 23.59 1,428,202
04/14/2015 23.57 23.75 23.365 23.53 1,057,494
04/13/2015 23.55 23.84 23.4901 23.62 1,520,204
04/10/2015 23.5 23.93 23.45 23.59 2,133,780
04/09/2015 23.4 23.6 23.21 23.33 1,785,850
04/08/2015 23.25 23.43 23.12 23.37 1,319,041
04/07/2015 23.32 23.49 23.22 23.24 1,659,467
04/06/2015 23.28 23.52 23.23 23.36 1,316,978
04/02/2015 23.54 23.79 23.52 23.53 764,096
04/01/2015 23.27 23.62 23.225 23.59 1,943,496
*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?