NYSE - Delayed Quote
USD
Pitney Bowes Inc. (PBI)
17.40
-0.18
(-1.02%)
At close: September 4 at 4:00:02 PM EDT
17.40
0.00
(0.00%)
After hours: September 4 at 7:48:33 PM EDT
Trade PBI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
17.49
17.49
17.08
17.40
17.40
1,388,800
Sep 3, 2026
17.49
17.59
17.35
17.58
17.58
890,400
Sep 2, 2026
17.12
17.72
17.11
17.40
17.40
1,446,100
Sep 1, 2026
16.80
17.69
16.80
17.11
17.11
2,611,200
Aug 31, 2026
17.23
17.26
17.03
17.13
17.13
1,187,400
Aug 28, 2026
17.33
17.42
17.08
17.21
17.21
1,134,300
Aug 27, 2026
17.07
17.43
17.05
17.27
17.27
1,251,600
Aug 26, 2026
17.07
17.16
16.92
17.01
17.01
1,145,700
Aug 25, 2026
16.66
17.09
16.66
17.08
17.08
1,457,500
Aug 24, 2026
16.35
16.69
16.23
16.53
16.53
1,758,700
Aug 21, 2026
16.24
16.48
15.99
16.48
16.48
1,890,600
Aug 20, 2026
16.10
16.50
16.05
16.17
16.17
1,055,100
Aug 19, 2026
16.25
16.28
16.08
16.09
16.09
955,100
Aug 18, 2026
16.24
16.40
16.12
16.17
16.17
953,800
Aug 17, 2026
16.39
16.44
15.99
16.02
16.02
1,385,200
Aug 14, 2026
16.71
16.73
16.39
16.42
16.42
948,000
Aug 13, 2026
16.86
16.98
16.63
16.65
16.65
1,858,200
Aug 12, 2026
16.74
16.81
16.37
16.60
16.60
1,238,700
Aug 11, 2026
17.09
17.23
16.54
16.54
16.54
2,087,100
Aug 10, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 10, 2026
17.22
17.41
16.90
16.97
16.97
1,654,100
Aug 7, 2026
17.93
18.10
17.35
17.42
17.32
1,405,200
Aug 6, 2026
18.30
18.46
17.81
17.95
17.85
1,543,000
Aug 5, 2026
18.10
18.82
18.00
18.30
18.19
2,350,200
Aug 4, 2026
18.28
18.62
18.15
18.39
18.28
2,054,300
Aug 3, 2026
17.94
18.33
16.79
18.07
17.97
3,129,000
Jul 31, 2026
17.85
18.01
16.95
17.53
17.43
3,057,700
Jul 30, 2026
18.44
19.07
17.71
18.14
18.04
3,402,000
Jul 29, 2026
17.83
18.08
17.63
17.66
17.56
1,676,100
Jul 28, 2026
18.25
18.35
17.79
17.83
17.73
1,053,700
Jul 27, 2026
18.02
18.42
18.02
18.15
18.05
1,080,700
Jul 24, 2026
17.92
18.06
17.76
17.88
17.78
1,143,900
Jul 23, 2026
17.91
17.94
17.56
17.85
17.75
1,244,700
Jul 22, 2026
18.48
18.54
17.91
17.99
17.89
1,175,900
Jul 21, 2026
18.62
18.77
18.18
18.46
18.35
1,652,300
Jul 20, 2026
18.55
18.65
18.34
18.51
18.40
890,700
Jul 17, 2026
18.34
18.63
18.25
18.51
18.40
1,289,700
Jul 16, 2026
18.28
18.52
18.15
18.51
18.40
1,779,600
Jul 15, 2026
17.79
18.61
17.76
18.19
18.09
1,700,900
Jul 14, 2026
18.09
18.20
17.71
17.77
17.67
1,347,400
Jul 13, 2026
18.29
18.43
17.95
18.13
18.03
2,248,200
Jul 10, 2026
17.98
18.62
17.82
18.33
18.22
2,632,600
Jul 9, 2026
17.43
17.71
17.29
17.70
17.60
1,906,500
Jul 8, 2026
16.84
17.32
16.58
17.31
17.21
2,220,300
Jul 7, 2026
16.87
17.38
16.72
17.04
16.94
2,488,300
Jul 6, 2026
16.82
17.00
16.68
16.80
16.70
2,124,500
Jul 2, 2026
17.65
17.73
16.59
16.82
16.72
2,879,300
Jul 1, 2026
17.48
18.05
17.48
17.56
17.46
2,155,500
Jun 30, 2026
17.96
18.08
17.37
17.52
17.42
3,139,700
Jun 29, 2026
18.00
18.25
17.52
17.92
17.82
3,214,100
Jun 26, 2026
17.52
18.12
17.17
18.12
18.02
8,363,100
Jun 25, 2026
17.53
17.66
17.25
17.50
17.40
2,083,600
Jun 24, 2026
17.17
17.52
17.10
17.37
17.27
1,908,900
Jun 23, 2026
17.09
17.28
16.80
17.05
16.95
2,230,900
Jun 22, 2026
17.55
18.10
17.08
17.14
17.04
3,203,300
Jun 18, 2026
17.31
17.68
17.28
17.50
17.40
8,012,300
Jun 17, 2026
17.50
17.77
17.27
17.38
17.28
2,365,500
Jun 16, 2026
17.35
17.57
17.33
17.52
17.42
3,341,800
Jun 15, 2026
16.98
17.53
16.92
17.24
17.14
3,050,400
Jun 12, 2026
17.14
17.59
17.04
17.32
17.22
2,985,300
Jun 11, 2026
16.90
17.23
16.73
17.14
17.04
1,858,700
Jun 10, 2026
16.73
17.13
16.44
16.91
16.81
2,358,000
Jun 9, 2026
16.80
16.87
16.16
16.78
16.68
3,463,800
Jun 8, 2026
16.71
16.95
16.63
16.94
16.84
2,868,700
Jun 5, 2026
16.93
17.13
16.78
16.86
16.76
2,727,600
Jun 4, 2026
16.48
16.95
16.29
16.74
16.64
1,884,900
Jun 3, 2026
16.46
16.50
16.10
16.50
16.41
2,352,800
Jun 2, 2026
16.78
16.81
16.46
16.72
16.62
2,560,600
Jun 1, 2026
16.26
17.09
16.11
16.92
16.82
4,720,500
May 29, 2026
15.82
16.19
15.69
16.10
16.01
2,827,300
May 28, 2026
15.68
15.92
15.51
15.80
15.71
1,743,400
May 27, 2026
15.61
15.83
15.51
15.61
15.52
1,799,900
May 26, 2026
15.25
15.55
15.25
15.51
15.42
2,445,900
May 22, 2026
15.48
15.66
15.24
15.25
15.16
2,141,400
May 21, 2026
15.32
15.52
15.09
15.50
15.41
1,932,100
May 20, 2026
15.69
15.73
15.29
15.30
15.21
2,033,100
May 19, 2026
16.37
16.41
15.60
15.61
15.52
3,132,000
May 18, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
15.75
16.56
15.66
16.46
16.37
4,906,600
May 15, 2026
15.80
15.90
15.59
15.75
15.56
2,436,200
May 14, 2026
15.50
15.98
15.37
15.82
15.63
2,859,500
May 13, 2026
15.38
15.42
15.13
15.34
15.16
2,792,000
May 12, 2026
15.80
15.88
15.18
15.31
15.13
4,784,500
May 11, 2026
16.07
16.52
15.52
15.90
15.71
6,267,900
May 8, 2026
15.74
15.93
15.51
15.70
15.51
3,086,000
May 7, 2026
15.14
15.80
14.95
15.58
15.39
4,324,100
May 6, 2026
14.87
15.29
13.88
15.03
14.85
7,392,200
May 5, 2026
15.29
15.64
15.20
15.54
15.35
2,496,700
May 4, 2026
15.48
15.64
15.06
15.26
15.08
4,719,500
May 1, 2026
15.53
15.59
15.32
15.53
15.34
3,137,100
Apr 30, 2026
15.76
15.79
15.28
15.46
15.27
2,687,500
Apr 29, 2026
15.78
15.95
15.58
15.75
15.56
3,072,700
Apr 28, 2026
15.75
15.95
15.59
15.82
15.63
3,746,900
Apr 27, 2026
15.57
15.85
15.52
15.74
15.55
4,356,000
Apr 24, 2026
15.50
15.63
15.27
15.58
15.39
2,760,200
Apr 23, 2026
15.37
15.51
14.94
15.37
15.18
5,992,500
Apr 22, 2026
14.85
15.57
14.77
15.22
15.04
8,023,300
Apr 21, 2026
14.25
14.87
14.10
14.63
14.45
9,822,200
Apr 20, 2026
12.84
13.20
12.72
13.19
13.03
2,848,000
Apr 17, 2026
12.46
13.08
12.34
12.84
12.69
4,907,900
Apr 16, 2026
11.88
12.22
11.86
12.17
12.02
2,159,400
Apr 15, 2026
11.75
11.90
11.74
11.88
11.74
1,356,600
Apr 14, 2026
11.61
11.80
11.60
11.74
11.60
1,813,900
Apr 13, 2026
11.38
11.59
11.33
11.57
11.43
1,662,800
Apr 10, 2026
11.44
11.55
11.36
11.38
11.24
1,941,400
Apr 9, 2026
11.00
11.43
11.00
11.41
11.27
1,925,400
Apr 8, 2026
11.41
11.44
10.98
11.03
10.90
2,705,600
Apr 7, 2026
11.05
11.14
10.99
11.00
10.87
2,510,200
Apr 6, 2026
10.86
11.10
10.86
11.05
10.92
2,277,200
Apr 2, 2026
11.03
11.16
10.95
11.03
10.90
2,661,600
Apr 1, 2026
11.08
11.15
10.93
11.12
10.99
2,174,500
Mar 31, 2026
11.00
11.09
10.84
11.05
10.92
2,374,900
Mar 30, 2026
10.90
11.08
10.79
10.86
10.73
2,746,800
Mar 27, 2026
10.88
11.08
10.84
10.87
10.74
2,692,200
Mar 26, 2026
10.82
11.06
10.80
10.95
10.82
2,635,800
Mar 25, 2026
10.75
10.91
10.65
10.91
10.78
2,468,500
Mar 24, 2026
10.48
10.79
10.47
10.66
10.53
2,452,600
Mar 23, 2026
10.49
10.76
10.36
10.57
10.44
4,005,200
Mar 20, 2026
10.19
10.32
10.07
10.19
10.07
7,981,300
Mar 19, 2026
9.72
10.25
9.69
10.18
10.06
3,869,500
Mar 18, 2026
10.38
10.60
9.79
9.80
9.68
4,448,700
Mar 17, 2026
10.47
10.57
10.34
10.37
10.25
2,504,100
Mar 16, 2026
10.24
10.51
10.18
10.33
10.21
2,842,200
Mar 13, 2026
10.20
10.44
10.14
10.14
10.02
5,576,000
Mar 12, 2026
10.33
10.40
10.04
10.14
10.02
3,080,800
Mar 11, 2026
10.54
10.58
10.23
10.47
10.34
2,458,500
Mar 10, 2026
10.63
10.77
10.53
10.59
10.46
2,577,100
Mar 9, 2026
10.40
10.70
10.12
10.67
10.54
2,530,900
Mar 6, 2026
10.69
10.74
10.25
10.58
10.45
2,684,100
Mar 5, 2026
10.68
10.95
10.59
10.88
10.75
2,013,500
Mar 4, 2026
10.59
10.89
10.56
10.84
10.71
2,431,000
Mar 3, 2026
10.65
10.83
10.34
10.56
10.43
3,452,100
Mar 2, 2026
10.60
10.94
10.55
10.77
10.64
3,231,000
Feb 27, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
10.68
10.85
10.57
10.73
10.60
3,198,300
Feb 26, 2026
10.80
11.00
10.76
10.85
10.63
3,365,300
Feb 25, 2026
10.69
10.85
10.62
10.66
10.44
2,924,000
Feb 24, 2026
10.34
10.78
10.34
10.63
10.41
3,070,100
Feb 23, 2026
10.35
10.45
10.24
10.38
10.17
2,489,400
Feb 20, 2026
10.60
10.74
10.50
10.51
10.30
2,584,900
Feb 19, 2026
11.02
11.06
10.56
10.63
10.41
3,577,000
Feb 18, 2026
11.29
11.62
10.88
11.12
10.89
6,378,400
Feb 17, 2026
10.10
10.28
10.01
10.24
10.03
2,790,400
Feb 13, 2026
10.25
10.36
10.13
10.25
10.04
1,865,600
Feb 12, 2026
10.34
10.45
10.01
10.17
9.96
2,232,000
Feb 11, 2026
10.75
10.79
10.33
10.35
10.14
1,341,200
Feb 10, 2026
10.68
10.87
10.68
10.78
10.56
1,139,600
Feb 9, 2026
10.72
10.79
10.60
10.65
10.43
1,450,300
Feb 6, 2026
10.65
10.84
10.59
10.78
10.56
1,955,400
Feb 5, 2026
10.58
10.64
10.44
10.58
10.37
1,631,400
Feb 4, 2026
10.47
10.56
10.40
10.53
10.32
1,846,300
Feb 3, 2026
10.41
10.53
10.25
10.43
10.22
1,664,500
Feb 2, 2026
10.42
10.76
10.34
10.53
10.32
1,906,400
Jan 30, 2026
10.15
10.45
10.15
10.43
10.22
3,507,200
Jan 29, 2026
10.18
10.30
10.13
10.24
10.03
1,243,300
Jan 28, 2026
10.15
10.26
10.11
10.13
9.92
1,197,000
Jan 27, 2026
10.28
10.35
10.09
10.17
9.96
983,000
Jan 26, 2026
10.19
10.32
10.10
10.29
10.08
1,867,700
Jan 23, 2026
10.32
10.47
10.13
10.22
10.01
1,162,000
Jan 22, 2026
10.24
10.45
10.24
10.35
10.14
1,520,200
Jan 21, 2026
10.04
10.28
10.03
10.19
9.98
1,815,900
Jan 20, 2026
10.40
10.42
9.98
9.99
9.79
2,102,200
Jan 16, 2026
10.71
10.75
10.50
10.51
10.30
1,416,200
Jan 15, 2026
10.60
10.82
10.60
10.74
10.52
1,488,800
Jan 14, 2026
10.57
10.65
10.49
10.65
10.43
1,556,200
Jan 13, 2026
10.59
10.67
10.50
10.53
10.32
1,434,100
Jan 12, 2026
10.43
10.63
10.43
10.59
10.38
1,342,600
Jan 9, 2026
10.50
10.60
10.40
10.60
10.39
1,411,500
Jan 8, 2026
10.10
10.47
10.08
10.47
10.26
1,433,300
Jan 7, 2026
10.15
10.20
9.91
10.20
9.99
1,996,400
Jan 6, 2026
10.00
10.17
9.82
10.14
9.93
3,551,000
Jan 5, 2026
10.38
10.53
10.07
10.08
9.88
2,381,800
Jan 2, 2026
10.61
10.62
10.27
10.33
10.12
1,908,400
Dec 31, 2025
10.62
10.66
10.48
10.57
10.36
3,402,400
Dec 30, 2025
10.70
10.74
10.63
10.65
10.43
1,477,100
Dec 29, 2025
10.72
10.75
10.64
10.70
10.48
1,261,200
Dec 26, 2025
10.68
10.75
10.61
10.74
10.52
1,408,900
Dec 24, 2025
10.54
10.70
10.54
10.64
10.42
993,000
Dec 23, 2025
10.63
10.76
10.59
10.62
10.40
1,852,200
Dec 22, 2025
10.66
10.74
10.57
10.63
10.41
2,011,000
Dec 19, 2025
10.43
10.62
10.40
10.62
10.40
6,121,400
Dec 18, 2025
10.63
10.65
10.40
10.47
10.26
3,672,200
Dec 17, 2025
10.33
10.66
10.33
10.55
10.34
3,649,200
Dec 16, 2025
10.20
10.46
10.19
10.33
10.12
2,602,600
Dec 15, 2025
10.21
10.32
10.14
10.14
9.93
1,714,100
Dec 12, 2025
10.23
10.24
10.03
10.23
10.02
1,563,000
Dec 11, 2025
10.02
10.26
9.96
10.24
10.03
2,188,000
Dec 10, 2025
10.05
10.09
9.92
9.93
9.73
2,806,600
Dec 9, 2025
9.89
10.12
9.85
10.00
9.80
2,934,200
Dec 8, 2025
9.81
9.98
9.70
9.84
9.64
3,145,800
Dec 5, 2025
9.87
9.94
9.73
9.77
9.57
1,984,700
Dec 4, 2025
9.94
9.98
9.80
9.83
9.63
2,641,500
Dec 3, 2025
9.72
10.08
9.63
9.90
9.70
4,900,000
Dec 2, 2025
9.80
9.82
9.45
9.50
9.31
3,537,600
Dec 1, 2025
9.77
9.81
9.72
9.79
9.59
3,147,300
Nov 28, 2025
9.88
9.92
9.79
9.86
9.66
1,421,500
Nov 26, 2025
9.92
10.03
9.87
9.87
9.67
3,962,800
Nov 25, 2025
9.79
10.02
9.79
9.90
9.70
2,147,500
Nov 24, 2025
9.74
9.80
9.63
9.72
9.52
3,680,500
Nov 21, 2025
9.40
9.94
9.40
9.63
9.44
3,002,900
Nov 20, 2025
9.50
9.65
9.38
9.39
9.20
3,014,100
Nov 19, 2025
9.20
9.51
9.20
9.48
9.29
2,615,200
Nov 18, 2025
9.00
9.20
8.95
9.18
8.99
2,525,900
Nov 17, 2025
9.12
9.29
9.01
9.02
8.84
2,431,600
Nov 14, 2025
9.25
9.28
9.07
9.17
8.98
3,009,400
Nov 13, 2025
9.30
9.44
9.25
9.26
9.07
2,481,700
Nov 12, 2025
9.49
9.57
9.34
9.35
9.16
2,503,800
Nov 11, 2025
9.32
9.48
9.28
9.44
9.25
2,815,800
Nov 10, 2025
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 10, 2025
9.35
9.42
9.18
9.27
9.08
3,283,500
Nov 7, 2025
9.31
9.51
9.26
9.43
9.15
3,162,900
Nov 6, 2025
9.47
9.58
9.30
9.37
9.09
3,881,300
Nov 5, 2025
9.62
9.65
9.36
9.48
9.20
4,950,400
Nov 4, 2025
9.75
9.96
9.47
9.58
9.30
4,731,200
Nov 3, 2025
9.68
9.95
9.60
9.83
9.54
4,209,800
Oct 31, 2025
10.11
10.16
9.85
9.88
9.59
4,478,200
Oct 30, 2025
10.94
11.61
9.89
10.03
9.73
9,171,800
Oct 29, 2025
11.69
11.84
11.18
11.21
10.88
3,989,300
Oct 28, 2025
11.82
11.95
11.67
11.79
11.44
1,666,200
Oct 27, 2025
11.79
11.98
11.76
11.87
11.52
1,411,000
Oct 24, 2025
11.83
11.96
11.76
11.77
11.42
1,572,600
Oct 23, 2025
11.54
11.82
11.46
11.66
11.31
1,736,400
Oct 22, 2025
11.74
11.77
11.46
11.53
11.19
2,125,900
Oct 21, 2025
11.39
11.70
11.30
11.68
11.33
1,972,900
Oct 20, 2025
11.29
11.56
11.24
11.39
11.05
2,330,400
Oct 17, 2025
11.19
11.34
11.12
11.27
10.94
2,154,200
Oct 16, 2025
11.29
11.30
11.07
11.14
10.81
1,676,800
Oct 15, 2025
11.08
11.27
11.05
11.25
10.92
1,602,400
Oct 14, 2025
10.86
11.10
10.80
11.02
10.69
1,467,800
Oct 13, 2025
11.15
11.21
10.96
10.99
10.66
1,531,500
Oct 10, 2025
11.57
11.57
10.92
10.94
10.62
2,005,900
Oct 9, 2025
11.16
11.54
11.04
11.53
11.19
2,629,200
Oct 8, 2025
11.09
11.17
10.88
11.14
10.81
1,771,500
Oct 7, 2025
10.99
11.16
10.93
11.01
10.68
2,616,500
Oct 6, 2025
11.16
11.20
10.92
10.96
10.64
3,136,000
Oct 3, 2025
11.13
11.36
11.06
11.12
10.79
1,985,700
Oct 2, 2025
11.32
11.48
11.24
11.27
10.94
1,657,000
Oct 1, 2025
11.34
11.41
11.18
11.36
11.02
1,612,900
Sep 30, 2025
11.23
11.44
11.18
11.41
11.07
2,508,000
Sep 29, 2025
11.41
11.41
11.07
11.22
10.89
2,460,800
Sep 26, 2025
11.54
11.61
11.14
11.28
10.95
3,733,100
Sep 25, 2025
11.90
12.05
11.46
11.53
11.19
2,897,300
Sep 24, 2025
12.00
12.16
11.91
11.99
11.64
2,080,700
Sep 23, 2025
11.84
12.03
11.82
11.96
11.61
2,211,100
Sep 22, 2025
11.65
11.81
11.57
11.79
11.44
1,754,800
Sep 19, 2025
11.66
11.79
11.50
11.79
11.44
5,389,400
Sep 18, 2025
11.37
11.70
11.37
11.60
11.26
2,298,100
Sep 17, 2025
11.38
11.59
11.29
11.33
10.99
1,932,500
Sep 16, 2025
11.34
11.38
11.17
11.38
11.04
2,880,400
Sep 15, 2025
11.60
11.60
11.32
11.38
11.04
2,055,100
Sep 12, 2025
11.34
11.55
11.30
11.41
11.07
2,020,300
Sep 11, 2025
11.39
11.52
11.23
11.43
11.09
2,616,400
Sep 10, 2025
11.69
11.87
11.23
11.37
11.03
3,657,300
Sep 9, 2025
12.54
12.55
11.73
11.74
11.39
7,933,000
Sep 8, 2025
12.50
12.78
12.25
12.68
12.30
5,849,500
Sep 5, 2025
12.28
12.38
12.16
12.28
11.92
2,358,000
