NYSE:PBI | Historical Stock Price | PITNEY BOWES INC /DE/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1972-06-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.42$1.39$4.64$15.51$51.84$173.231972-06-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1993

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1993-12-31$20.69$43.74329,800——
1993-12-30$20.81$44.00324,400——
1993-12-29$20.94$44.27593,800——
1993-12-28$20.81$44.001,222,400——
1993-12-27$20.81$44.00478,400——
1993-12-23$20.56$43.48539,000——
1993-12-22$20.94$44.27462,400——
1993-12-21$21.13$44.66289,400——
1993-12-20$21.38$45.19369,000——
1993-12-17$21.38$45.19640,800——
1993-12-16$21.25$44.93296,400——
1993-12-15$21.38$45.19545,000——
1993-12-14$21.38$45.19368,600——
1993-12-13$21.38$45.19501,400——
1993-12-10$21.31$45.06277,200——
1993-12-09$21.38$45.19479,200——
1993-12-08$21.38$45.19577,400——
1993-12-07$21.69$45.85407,800——
1993-12-06$21.88$46.25443,400——
1993-12-03$21.38$45.19542,800——
1993-12-02$20.94$44.27305,400——
1993-12-01$21.06$44.53279,400——
1993-11-30$21.00$44.40257,800——
1993-11-29$21.25$44.93382,400——
1993-11-26$21.13$44.66188,800——
1993-11-24$21.19$44.80447,400——
1993-11-23$21.25$44.93454,400——
1993-11-22$21.25$44.93659,400——
1993-11-19$20.94$44.27646,000——
1993-11-18$20.63$43.37434,000——
1993-11-17$20.50$43.11473,600——
1993-11-16$20.38$42.84820,200——
1993-11-15$20.31$42.71303,600——
1993-11-12$20.69$43.50463,200——
1993-11-11$20.63$43.37442,400——
1993-11-10$20.69$43.50416,600——
1993-11-09$20.06$42.19540,400——
1993-11-08$19.94$41.92485,400——
1993-11-05$19.75$41.53516,200——
1993-11-04$19.75$41.53927,800——
1993-11-03$19.94$41.92685,400——
1993-11-02$19.94$41.92775,800——
1993-11-01$20.13$42.32487,600——
1993-10-29$19.63$41.27976,200——
1993-10-28$20.13$42.32502,800——
1993-10-27$20.00$42.06549,600——
1993-10-26$20.13$42.32494,000——
1993-10-25$20.06$42.19415,600——
1993-10-22$19.75$41.53908,800——
1993-10-21$19.38$40.74591,200——
1993-10-20$19.56$41.14514,800——
1993-10-19$19.50$41.00407,800——
1993-10-18$19.56$41.14499,800——
1993-10-15$19.81$41.66674,600——
1993-10-14$19.31$40.61609,600——
1993-10-13$19.19$40.35366,800——
1993-10-12$19.44$40.87616,200——
1993-10-11$19.25$40.48251,600——
1993-10-08$19.19$40.35479,600——
1993-10-07$19.00$39.95678,400——
1993-10-06$19.19$40.351,691,400——
1993-10-05$18.63$39.16918,000——
1993-10-04$19.00$39.95579,800——
1993-10-01$19.06$40.08510,800——
1993-09-30$19.13$40.22370,800——
1993-09-29$19.06$40.08393,600——
1993-09-28$19.50$41.00486,800——
1993-09-27$19.56$41.14639,400——
1993-09-24$19.50$41.00972,400——
1993-09-23$19.00$39.95426,400——
1993-09-22$19.31$40.61884,200——
1993-09-21$19.44$40.87620,000——
1993-09-20$19.25$40.48559,800——
1993-09-17$19.06$40.081,121,400——
1993-09-16$19.00$39.95816,400——
1993-09-15$19.06$40.08593,800——
1993-09-14$19.06$40.08866,800——
1993-09-13$19.50$41.00664,600——
1993-09-10$19.13$40.221,311,400——
1993-09-09$19.50$41.00494,000——
1993-09-08$19.88$41.79383,000——
1993-09-07$20.13$42.32238,200——
1993-09-03$20.19$42.45530,600——
1993-09-02$20.13$42.32533,400——
1993-09-01$20.25$42.58703,800——
1993-08-31$20.31$42.71865,600——
1993-08-30$20.13$42.32927,400——
1993-08-27$20.06$42.192,871,400——
1993-08-26$20.88$43.89894,000——
1993-08-25$21.38$44.95588,200——
1993-08-24$20.94$44.03349,200——
1993-08-23$20.81$43.76493,400——
1993-08-20$21.19$44.32311,000——
1993-08-19$21.38$44.71187,200——
1993-08-18$21.19$44.32282,400——
1993-08-17$21.06$44.05232,800——
1993-08-16$21.50$44.97297,600——
1993-08-13$21.63$45.23162,400——
1993-08-12$21.88$45.75251,800——
1993-08-11$21.81$45.62226,400——
1993-08-10$21.81$45.62384,800——
1993-08-09$21.75$45.49442,800——
1993-08-06$21.31$44.58270,200——
1993-08-05$21.50$44.97535,000——
1993-08-04$20.94$43.79162,200——
1993-08-03$21.19$44.32608,000——
1993-08-02$21.00$43.92251,600——
1993-07-30$20.81$43.53260,800——
1993-07-29$20.81$43.53413,400——
1993-07-28$20.63$43.14241,000——
1993-07-27$20.75$43.40359,400——
1993-07-26$20.81$43.53446,200——
1993-07-23$20.81$43.53447,800——
1993-07-22$20.56$43.01377,000——
1993-07-21$20.25$42.35363,000——
1993-07-20$20.19$42.22435,400——
1993-07-19$20.31$42.49224,400——
1993-07-16$20.25$42.35309,000——
1993-07-15$20.56$43.01274,400——
1993-07-14$20.69$43.27584,600——
1993-07-13$21.00$43.92564,600——
1993-07-12$20.56$43.01775,800——
1993-07-09$20.25$42.35312,600——
1993-07-08$20.44$42.75851,600——
1993-07-07$19.75$41.311,155,200——
1993-07-06$20.00$41.83638,400——
1993-07-02$20.00$41.83379,200——
1993-07-01$20.44$42.75603,600——
1993-06-30$20.75$43.40217,400——
1993-06-29$20.81$43.53376,800——
1993-06-28$20.88$43.66353,400——
1993-06-25$20.56$43.01252,200——
1993-06-24$20.38$42.62506,600——
1993-06-23$19.88$41.57358,800——
1993-06-22$20.25$42.35543,200——
1993-06-21$20.81$43.53248,400——
1993-06-18$20.44$42.75565,200——
1993-06-17$20.81$43.53302,800——
1993-06-16$20.81$43.53261,000——
1993-06-15$21.13$44.18140,400——
1993-06-14$21.19$44.32200,000——
1993-06-11$21.00$43.92231,600——
1993-06-10$20.94$43.79229,800——
1993-06-09$21.13$44.18309,200——
1993-06-08$20.94$43.79268,400——
1993-06-07$21.63$45.23409,400——
1993-06-04$21.25$44.45187,600——
1993-06-03$21.31$44.58199,200——
1993-06-02$21.63$45.23463,200——
1993-06-01$21.44$44.84292,800——
1993-05-28$21.25$44.45518,800——
1993-05-27$21.25$44.45286,800——
1993-05-26$21.44$44.84255,200——
1993-05-25$21.44$44.84247,000——
1993-05-24$21.44$44.84294,400——
1993-05-21$21.56$44.86291,400——
1993-05-20$21.19$44.08469,200——
1993-05-19$21.00$43.69511,600——
1993-05-18$21.06$43.82742,400——
1993-05-17$20.88$43.43215,600——
1993-05-14$20.88$43.43184,600——
1993-05-13$20.75$43.17284,400——
1993-05-12$20.94$43.56339,200——
1993-05-11$20.81$43.30145,600——
1993-05-10$20.81$43.30241,000——
1993-05-07$20.81$43.30318,000——
1993-05-06$20.75$43.17240,200——
1993-05-05$20.75$43.17307,200——
1993-05-04$20.94$43.56312,000——
1993-05-03$20.81$43.30366,200——
1993-04-30$20.25$42.13376,800——
1993-04-29$20.00$41.61348,400——
1993-04-28$20.31$42.26247,400——
1993-04-27$20.25$42.13322,200——
1993-04-26$20.13$41.87471,800——
1993-04-23$20.56$42.78462,600——
1993-04-22$20.50$42.65601,600——
1993-04-21$20.50$42.65610,800——
1993-04-20$20.25$42.13838,200——
1993-04-19$21.31$44.34353,200——
1993-04-16$21.75$45.25514,200——
1993-04-15$21.88$45.51307,800——
1993-04-14$21.81$45.38401,000——
1993-04-13$21.88$45.51301,200——
1993-04-12$21.88$45.51293,600——
1993-04-08$21.25$44.21244,600——
1993-04-07$21.25$44.21451,400——
1993-04-06$21.50$44.73303,400——
1993-04-05$21.19$44.08411,800——
1993-04-02$21.13$43.95458,800——
1993-04-01$21.31$44.34374,000——
1993-03-31$21.06$43.82522,600——
1993-03-30$21.44$44.60270,400——
1993-03-29$21.31$44.34230,400——
1993-03-26$21.13$43.95583,600——
1993-03-25$21.00$43.69663,400——
1993-03-24$20.75$43.17423,800——
1993-03-23$20.63$42.91335,000——
1993-03-22$20.44$42.52171,800——
1993-03-19$20.94$43.56527,600——
1993-03-18$21.25$44.21454,000——
1993-03-17$21.00$43.69317,800——
1993-03-16$21.31$44.34466,400——
1993-03-15$20.88$43.43226,600——
1993-03-12$20.56$42.78322,000——
1993-03-11$20.56$42.78489,200——
1993-03-10$20.88$43.43472,800——
1993-03-09$21.19$44.08673,400——
1993-03-08$21.25$44.21601,800——
1993-03-05$21.06$43.82364,600——
1993-03-04$20.94$43.56300,000——
1993-03-03$21.19$44.08720,400——
1993-03-02$20.94$43.56576,200——
1993-03-01$20.81$43.30467,800——
1993-02-26$20.56$42.78279,200——
1993-02-25$20.19$42.00457,200——
1993-02-24$20.31$42.26345,000——
1993-02-23$20.31$42.26510,200——
1993-02-22$20.50$42.65509,600——
1993-02-19$20.25$42.13290,400——
1993-02-18$20.31$42.03792,800——
1993-02-17$19.88$41.12715,800——
1993-02-16$20.19$41.77549,200——
1993-02-12$20.81$43.06282,400——
1993-02-11$21.31$44.10419,600——
1993-02-10$20.81$43.06727,000——
1993-02-09$20.56$42.55658,600——
1993-02-08$20.69$42.81779,400——
1993-02-05$20.25$41.901,781,000——
1993-02-04$20.19$41.77842,600——
1993-02-03$20.81$43.06377,400——
1993-02-02$20.69$42.81383,600——
1993-02-01$20.69$42.81278,800——
1993-01-29$20.31$42.03381,600——
1993-01-28$20.38$42.16361,400——
1993-01-27$20.38$42.16357,200——
1993-01-26$20.63$42.68559,600——
1993-01-25$20.75$42.93924,800——
1993-01-22$20.44$42.29433,600——
1993-01-21$20.31$42.03461,200——
1993-01-20$20.44$42.29250,200——
1993-01-19$20.31$42.03412,200——
1993-01-18$20.63$42.68270,400——
1993-01-15$20.69$42.81751,200——
1993-01-14$20.25$41.90575,600——
1993-01-13$20.13$41.64492,400——
1993-01-12$20.19$41.77467,000——
1993-01-11$20.00$41.38682,400——
1993-01-08$19.69$40.74394,400——
1993-01-07$19.56$40.48449,400——
1993-01-06$19.50$40.35420,400——
1993-01-05$19.81$41.00390,800——
1993-01-04$20.00$41.38315,800——