Quantcast

Pitney Bowes Inc. Common Stock Historical Stock Prices

PBI 
$3.95
*  
0.07
1.74%
Get PBI Alerts
*Delayed - data as of Jul. 18, 2019  -  Find a broker to begin trading PBI now
Exchange:NYSE
Industry: Miscellaneous
Community Rating:
View:    PBI After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-APR-2019 TO 17-JUL-2019

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 3.99 4.02 3.87 3.95 1,995,239
07/17/2019 4.14 4.2 3.98 4.02 1,727,994
07/16/2019 4.12 4.29 4.12 4.16 988,312
07/15/2019 4.21 4.28 4.07 4.13 1,193,984
07/12/2019 4.08 4.275 4.08 4.22 1,422,845
07/11/2019 4.13 4.1894 4.035 4.07 1,282,876
07/10/2019 4.29 4.32 4.13 4.13 3,439,382
07/09/2019 4.27 4.31 4.12 4.27 2,206,687
07/08/2019 4.36 4.42 4.245 4.31 1,598,099
07/05/2019 4.32 4.47 4.31 4.4 1,131,484
07/03/2019 4.39 4.47 4.34 4.37 1,020,076
07/02/2019 4.35 4.42 4.2601 4.37 2,781,935
07/01/2019 4.35 4.39 4.25 4.36 3,542,435
06/28/2019 4.24 4.31 4.17 4.28 2,088,257
06/27/2019 4.11 4.22 4.045 4.22 3,742,683
06/26/2019 3.96 4.11 3.93 4.1 3,400,643
06/25/2019 3.93 3.97 3.83 3.96 3,407,964
06/24/2019 4.08 4.1 3.93 3.94 2,862,516
06/21/2019 4.03 4.1 3.75 4.08 7,855,738
06/20/2019 4.21 4.3 4.02 4.06 2,742,446
06/19/2019 4.12 4.245 4.08 4.18 2,538,460
06/18/2019 4.25 4.44 4.075 4.12 3,450,370
06/17/2019 4.34 4.35 4.09 4.22 2,466,350
06/14/2019 4.4 4.41 4.28 4.32 1,513,711
06/13/2019 4.31 4.49 4.31 4.43 1,618,373
06/12/2019 4.39 4.4 4.24 4.28 1,958,118
06/11/2019 4.37 4.48 4.31 4.42 3,529,197
06/10/2019 4.15 4.36 4.14 4.3 2,523,859
06/07/2019 4.08 4.225 3.97 4.12 2,454,388
06/06/2019 4.14 4.15 3.94 4.06 2,230,733
06/05/2019 4.22 4.31 3.99 4.15 2,894,746
06/04/2019 3.98 4.28 3.92 4.21 3,780,345
06/03/2019 3.64 4.03 3.53 3.9 4,974,905
05/31/2019 3.9 3.9 3.41 3.65 12,858,270
05/30/2019 4.32 4.33 3.91 4 7,109,194
05/29/2019 4.6 4.63 4.14 4.31 6,408,860
05/28/2019 4.63 4.775 4.59 4.63 3,359,863
05/24/2019 4.57 4.64 4.51 4.63 1,708,687
05/23/2019 4.63 4.69 4.46 4.55 2,754,000
05/22/2019 4.8 4.86 4.67 4.74 2,579,257
05/21/2019 4.81 4.9 4.79 4.86 3,238,087
05/20/2019 4.9 4.93 4.79 4.79 2,902,189
05/17/2019 4.9 5.02 4.88 4.91 2,139,265
05/16/2019 5 5.05 4.915 4.98 2,266,064
05/15/2019 4.99 5.03 4.92 4.99 3,007,849
05/14/2019 4.97 5.08 4.93 5.04 3,221,197
05/13/2019 5.14 5.16 4.82 4.94 5,359,200
05/10/2019 5.36 5.42 5.16 5.23 4,271,314
05/09/2019 5.4 5.45 5.16 5.39 4,563,957
05/08/2019 5.56 5.635 5.47 5.47 2,459,748
05/07/2019 5.7 5.745 5.49 5.56 4,444,677
05/06/2019 5.58 5.9 5.52 5.78 4,375,374
05/03/2019 5.26 5.775 5.26 5.72 6,249,864
05/02/2019 5.41 5.68 5.23 5.29 7,279,536
05/01/2019 6.25 6.25 5.28 5.37 15,321,750
04/30/2019 7.15 7.23 7.01 7.11 2,857,623
04/29/2019 7.09 7.2 7.02 7.17 2,001,048
04/26/2019 7.01 7.15 6.93 7.14 1,407,796
04/25/2019 7.12 7.12 6.95 7.02 1,372,117
04/24/2019 7.17 7.28 7.09 7.15 2,506,803
04/23/2019 6.9 7.19 6.88 7.17 2,160,767
04/22/2019 7.06 7.08 6.89 6.91 2,443,689
04/18/2019 6.98 7.08 6.9408 7.08 2,375,969
04/17/2019 7.06 7.09 6.96 7.01 1,334,467
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for PBI

Research Brokers before you trade

Want to trade FX?



Smart Portfolio