Pitney Bowes Inc. Historical Stock Prices

PBI 
$22.99
*  
0.14
0.61%
Get PBI Alerts
*Delayed - data as of May 22, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-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  22.82  23.04  22.78  22.99 943,095
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
03/31/2015 23.6 23.615 23.28 23.32 1,538,632
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
*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?