UK markets open in 4 hours 58 minutes
NIKKEI 225
36,900.31 -1,179.39 (-3.10%) HANG SENG
16,109.45 -276.42 (-1.69%) CRUDE OIL
85.18 +2.45 (+2.96%) GOLD FUTURES
2,426.50 +28.50 (+1.19%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
49,133.48 -532.43 (-1.07%)
Pitney Bowes Inc. (PBI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 3.9500 | 4.1300 | 3.9400 | 4.0300 | 4.0300 | 1,384,900 |
| 17 Apr 2024 | 4.0500 | 4.1100 | 3.9200 | 3.9300 | 3.9300 | 811,500 |
| 16 Apr 2024 | 4.0200 | 4.0800 | 3.9600 | 3.9900 | 3.9900 | 860,500 |
| 15 Apr 2024 | 4.0700 | 4.1600 | 3.9900 | 4.0700 | 4.0700 | 1,516,600 |
| 12 Apr 2024 | 4.0500 | 4.1000 | 3.9700 | 4.0700 | 4.0700 | 1,371,700 |
| 11 Apr 2024 | 4.1400 | 4.1700 | 4.0100 | 4.1100 | 4.1100 | 1,097,800 |
| 10 Apr 2024 | 4.1900 | 4.2600 | 4.0000 | 4.1200 | 4.1200 | 1,796,600 |
| 09 Apr 2024 | 4.0500 | 4.3300 | 3.9500 | 4.3200 | 4.3200 | 2,908,400 |
| 08 Apr 2024 | 4.0200 | 4.0700 | 3.9000 | 3.9200 | 3.9200 | 1,647,000 |
| 05 Apr 2024 | 4.1300 | 4.1700 | 3.9800 | 3.9800 | 3.9800 | 1,472,900 |
| 04 Apr 2024 | 4.3000 | 4.3700 | 4.1600 | 4.1700 | 4.1700 | 735,600 |
| 03 Apr 2024 | 4.1900 | 4.2900 | 4.1800 | 4.2500 | 4.2500 | 624,900 |
| 02 Apr 2024 | 4.2000 | 4.2400 | 4.1000 | 4.2300 | 4.2300 | 1,141,700 |
| 01 Apr 2024 | 4.3400 | 4.3400 | 4.1700 | 4.2300 | 4.2300 | 1,321,400 |
| 28 Mar 2024 | 4.3800 | 4.4500 | 4.3200 | 4.3300 | 4.3300 | 937,800 |
| 27 Mar 2024 | 4.2800 | 4.4000 | 4.2700 | 4.3800 | 4.3800 | 914,000 |
| 26 Mar 2024 | 4.3500 | 4.3900 | 4.2300 | 4.2400 | 4.2400 | 974,900 |
| 25 Mar 2024 | 4.2800 | 4.3400 | 4.2700 | 4.2800 | 4.2800 | 719,100 |
| 22 Mar 2024 | 4.4200 | 4.4300 | 4.2100 | 4.2500 | 4.2500 | 1,058,200 |
| 21 Mar 2024 | 4.2300 | 4.4300 | 4.2100 | 4.4000 | 4.4000 | 1,587,700 |
| 20 Mar 2024 | 4.0400 | 4.2600 | 4.0200 | 4.2300 | 4.2300 | 1,608,500 |
| 19 Mar 2024 | 3.9800 | 4.1200 | 3.9500 | 4.0700 | 4.0700 | 1,893,800 |
| 18 Mar 2024 | 4.1000 | 4.1800 | 4.0300 | 4.0400 | 4.0400 | 1,067,400 |
| 15 Mar 2024 | 4.0200 | 4.1700 | 4.0200 | 4.1100 | 4.1100 | 2,551,100 |
| 14 Mar 2024 | 4.1200 | 4.1600 | 3.9300 | 4.0600 | 4.0600 | 1,993,400 |
| 13 Mar 2024 | 4.0500 | 4.2300 | 4.0500 | 4.1600 | 4.1600 | 1,548,200 |
| 12 Mar 2024 | 4.0800 | 4.1300 | 4.0400 | 4.0700 | 4.0700 | 1,091,000 |
| 11 Mar 2024 | 4.1100 | 4.1300 | 3.9800 | 4.1000 | 4.1000 | 1,152,100 |
| 08 Mar 2024 | 4.1500 | 4.2300 | 4.1200 | 4.1300 | 4.1300 | 1,067,300 |
| 07 Mar 2024 | 4.1300 | 4.1900 | 4.0600 | 4.0800 | 4.0800 | 1,103,200 |
| 06 Mar 2024 | 4.1700 | 4.2600 | 4.0900 | 4.1000 | 4.1000 | 1,360,800 |
| 05 Mar 2024 | 4.0700 | 4.2400 | 4.0500 | 4.1200 | 4.1200 | 1,140,300 |
| 04 Mar 2024 | 4.1700 | 4.2100 | 4.1200 | 4.1200 | 4.1200 | 1,025,600 |
| 01 Mar 2024 | 4.0400 | 4.1800 | 3.9700 | 4.1700 | 4.1700 | 1,126,200 |
| 29 Feb 2024 | 3.9500 | 4.0400 | 3.9000 | 4.0300 | 4.0300 | 1,264,500 |
| 28 Feb 2024 | 3.8000 | 3.9100 | 3.7600 | 3.8600 | 3.8600 | 888,800 |
| 27 Feb 2024 | 3.8800 | 3.9300 | 3.8200 | 3.8400 | 3.8400 | 1,282,000 |
| 26 Feb 2024 | 3.8400 | 3.9000 | 3.7800 | 3.8600 | 3.8600 | 1,191,500 |
| 23 Feb 2024 | 3.7900 | 3.8600 | 3.7300 | 3.8100 | 3.8100 | 831,700 |
| 22 Feb 2024 | 3.8200 | 3.8700 | 3.7600 | 3.7900 | 3.7900 | 1,052,800 |
| 21 Feb 2024 | 3.9100 | 3.9400 | 3.8000 | 3.8200 | 3.8200 | 1,054,300 |
| 20 Feb 2024 | 3.9600 | 4.0000 | 3.9100 | 3.9400 | 3.9400 | 1,056,500 |
| 16 Feb 2024 | 4.0600 | 4.1000 | 3.9800 | 4.0300 | 4.0300 | 959,600 |
| 15 Feb 2024 | 4.0800 | 4.1600 | 4.0000 | 4.1000 | 4.1000 | 1,560,500 |
| 14 Feb 2024 | 4.0700 | 4.1200 | 3.9900 | 4.0200 | 4.0200 | 1,108,500 |
| 13 Feb 2024 | 4.0400 | 4.0700 | 3.8900 | 3.9700 | 3.9700 | 1,777,500 |
| 12 Feb 2024 | 4.0500 | 4.2300 | 4.0500 | 4.1900 | 4.1900 | 1,522,500 |
| 09 Feb 2024 | 3.9600 | 4.0700 | 3.9300 | 4.0600 | 4.0600 | 1,039,900 |
| 08 Feb 2024 | 3.8600 | 3.9500 | 3.8100 | 3.9200 | 3.9200 | 1,066,000 |
| 08 Feb 2024 | 0.05 Dividend | |||||
| 07 Feb 2024 | 3.9500 | 3.9500 | 3.8400 | 3.8900 | 3.8400 | 1,059,100 |
| 06 Feb 2024 | 3.7700 | 3.9800 | 3.7000 | 3.9300 | 3.8795 | 1,762,900 |
| 05 Feb 2024 | 3.9700 | 3.9800 | 3.6800 | 3.7400 | 3.6919 | 3,326,200 |
| 02 Feb 2024 | 4.1200 | 4.1200 | 4.0100 | 4.0600 | 4.0078 | 3,203,900 |
| 01 Feb 2024 | 4.4300 | 4.5300 | 3.8400 | 4.1500 | 4.0967 | 4,627,800 |
| 31 Jan 2024 | 4.3500 | 4.4000 | 4.1100 | 4.1100 | 4.0572 | 2,623,700 |
| 30 Jan 2024 | 4.3300 | 4.3700 | 4.2600 | 4.3000 | 4.2447 | 1,141,700 |
| 29 Jan 2024 | 4.3800 | 4.4000 | 4.2900 | 4.3800 | 4.3237 | 1,043,900 |
| 26 Jan 2024 | 4.4100 | 4.4400 | 4.3500 | 4.4000 | 4.3434 | 1,117,200 |
| 25 Jan 2024 | 4.3500 | 4.4300 | 4.2900 | 4.3600 | 4.3040 | 1,675,700 |
| 24 Jan 2024 | 4.4000 | 4.4100 | 4.2500 | 4.2800 | 4.2250 | 1,265,400 |
| 23 Jan 2024 | 4.4400 | 4.4400 | 4.2600 | 4.3300 | 4.2743 | 1,060,800 |
| 22 Jan 2024 | 4.2400 | 4.4000 | 4.2000 | 4.3800 | 4.3237 | 3,790,500 |
| 19 Jan 2024 | 4.1700 | 4.1900 | 4.0800 | 4.1800 | 4.1263 | 777,400 |
| 18 Jan 2024 | 4.1500 | 4.1900 | 4.0400 | 4.1500 | 4.0967 | 1,070,800 |
| 17 Jan 2024 | 4.0800 | 4.1200 | 4.0200 | 4.1200 | 4.0670 | 1,559,600 |
| 16 Jan 2024 | 4.1400 | 4.2000 | 4.0800 | 4.1100 | 4.0572 | 1,209,100 |
| 12 Jan 2024 | 4.2800 | 4.3700 | 4.1300 | 4.1700 | 4.1164 | 1,333,000 |
| 11 Jan 2024 | 4.2500 | 4.2700 | 4.1400 | 4.2400 | 4.1855 | 1,395,100 |
| 10 Jan 2024 | 4.2500 | 4.3000 | 4.2000 | 4.2500 | 4.1954 | 1,577,500 |
| 09 Jan 2024 | 4.1600 | 4.2900 | 4.1300 | 4.2600 | 4.2052 | 1,860,800 |
| 08 Jan 2024 | 4.2000 | 4.2600 | 4.2000 | 4.2000 | 4.1460 | 1,297,400 |
| 05 Jan 2024 | 4.1300 | 4.2500 | 4.1300 | 4.2300 | 4.1756 | 1,787,400 |
| 04 Jan 2024 | 4.2100 | 4.2500 | 4.1400 | 4.2000 | 4.1460 | 1,400,400 |
| 03 Jan 2024 | 4.2200 | 4.2800 | 4.1300 | 4.1500 | 4.0967 | 1,786,300 |
| 02 Jan 2024 | 4.4100 | 4.4300 | 4.3000 | 4.3500 | 4.2941 | 1,235,500 |
| 29 Dec 2023 | 4.3600 | 4.4500 | 4.3400 | 4.4000 | 4.3434 | 1,083,600 |
| 28 Dec 2023 | 4.2700 | 4.4100 | 4.2400 | 4.3600 | 4.3040 | 1,143,500 |
| 27 Dec 2023 | 4.2900 | 4.3400 | 4.2300 | 4.3000 | 4.2447 | 920,300 |
| 26 Dec 2023 | 4.2800 | 4.3200 | 4.2300 | 4.3100 | 4.2546 | 622,900 |
| 22 Dec 2023 | 4.1200 | 4.3400 | 4.0800 | 4.2800 | 4.2250 | 1,401,900 |
| 21 Dec 2023 | 4.0600 | 4.1400 | 4.0000 | 4.0900 | 4.0374 | 1,027,400 |
| 20 Dec 2023 | 4.1100 | 4.2500 | 3.9700 | 3.9700 | 3.9190 | 1,986,700 |
| 19 Dec 2023 | 4.1600 | 4.2500 | 4.1200 | 4.1400 | 4.0868 | 1,530,400 |
| 18 Dec 2023 | 4.1700 | 4.2000 | 4.0700 | 4.0700 | 4.0177 | 1,016,000 |
| 15 Dec 2023 | 4.5100 | 4.5100 | 4.1100 | 4.1600 | 4.1065 | 4,297,700 |
| 14 Dec 2023 | 4.4000 | 4.5800 | 4.4000 | 4.4400 | 4.3829 | 1,513,600 |
| 13 Dec 2023 | 4.0900 | 4.3900 | 4.0100 | 4.3200 | 4.2645 | 1,920,500 |
| 12 Dec 2023 | 4.1500 | 4.1600 | 4.0600 | 4.1000 | 4.0473 | 973,000 |
| 11 Dec 2023 | 4.1500 | 4.1900 | 4.1100 | 4.1300 | 4.0769 | 826,800 |
| 08 Dec 2023 | 4.2000 | 4.2100 | 4.0400 | 4.1900 | 4.1361 | 929,400 |
| 07 Dec 2023 | 4.1600 | 4.2500 | 4.1400 | 4.2000 | 4.1460 | 671,800 |
| 06 Dec 2023 | 4.1300 | 4.2500 | 4.1300 | 4.1600 | 4.1065 | 1,049,400 |
| 05 Dec 2023 | 4.2400 | 4.2500 | 4.0400 | 4.1600 | 4.1065 | 1,149,000 |
| 04 Dec 2023 | 4.2500 | 4.3600 | 4.2200 | 4.3000 | 4.2447 | 1,398,100 |
| 01 Dec 2023 | 4.0500 | 4.3100 | 3.9900 | 4.3000 | 4.2447 | 1,217,100 |
| 30 Nov 2023 | 4.1700 | 4.1800 | 3.9900 | 4.0400 | 3.9881 | 1,515,500 |
| 29 Nov 2023 | 4.0900 | 4.1600 | 4.0200 | 4.1300 | 4.0769 | 1,345,700 |
| 28 Nov 2023 | 4.0400 | 4.1000 | 3.9200 | 4.0300 | 3.9782 | 1,293,200 |
| 27 Nov 2023 | 3.9100 | 4.0600 | 3.8400 | 4.0400 | 3.9881 | 1,186,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.