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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$46.28$134.62448,100——
2004-12-30$46.55$135.40488,400——
2004-12-29$46.86$136.31372,200——
2004-12-28$46.88$136.36754,500——
2004-12-27$45.76$133.11399,300——
2004-12-23$45.74$133.05331,700——
2004-12-22$45.53$132.44576,900——
2004-12-21$45.64$132.76494,600——
2004-12-20$45.41$132.09469,500——
2004-12-17$45.45$132.201,162,600——
2004-12-16$44.97$130.81369,900——
2004-12-15$45.22$131.54706,300——
2004-12-14$45.18$131.42805,200——
2004-12-13$45.17$131.39782,300——
2004-12-10$44.58$129.67603,700——
2004-12-09$44.95$130.75727,800——
2004-12-08$45.00$130.90540,400——
2004-12-07$44.84$130.43458,500——
2004-12-06$45.35$131.91607,300——
2004-12-03$44.83$130.40517,900——
2004-12-02$45.01$130.92605,600——
2004-12-01$44.62$129.79700,000——
2004-11-30$43.77$127.32557,400——
2004-11-29$43.77$127.32747,000——
2004-11-26$43.79$127.38283,100——
2004-11-24$43.89$127.67783,500——
2004-11-23$43.49$126.50761,600——
2004-11-22$43.08$125.31660,200——
2004-11-19$43.35$126.10435,000——
2004-11-18$43.58$126.76802,900——
2004-11-17$43.60$126.82637,800——
2004-11-16$44.12$127.45531,900——
2004-11-15$44.51$128.57552,400——
2004-11-12$44.35$128.11949,400——
2004-11-11$44.90$129.70485,000——
2004-11-10$44.75$129.27552,800——
2004-11-09$44.94$129.82568,200——
2004-11-08$44.56$128.72452,800——
2004-11-05$44.95$129.85395,100——
2004-11-04$44.70$129.12492,800——
2004-11-03$44.14$127.51521,100——
2004-11-02$43.69$126.21643,700——
2004-11-01$43.61$125.98377,800——
2004-10-29$43.75$126.38455,100——
2004-10-28$43.47$125.57398,800——
2004-10-27$43.67$126.15628,800——
2004-10-26$42.25$122.05685,000——
2004-10-25$42.25$122.05639,200——
2004-10-22$42.80$123.64463,200——
2004-10-21$43.32$125.14527,100——
2004-10-20$43.40$125.37435,900——
2004-10-19$43.70$126.24305,200——
2004-10-18$44.00$127.10315,100——
2004-10-15$43.85$126.67587,200——
2004-10-14$43.33$125.17422,200——
2004-10-13$43.65$126.09570,700——
2004-10-12$44.45$128.40481,600——
2004-10-11$44.70$129.12228,400——
2004-10-08$44.46$128.43292,600——
2004-10-07$44.69$129.09315,700——
2004-10-06$45.10$130.28501,400——
2004-10-05$45.00$129.99401,100——
2004-10-04$44.84$129.53713,500——
2004-10-01$45.30$130.861,100,300——
2004-09-30$44.10$127.39730,700——
2004-09-29$43.73$126.32711,900——
2004-09-28$43.86$126.70404,500——
2004-09-27$43.95$126.96619,600——
2004-09-24$43.82$126.58547,900——
2004-09-23$44.17$127.59454,500——
2004-09-22$44.23$127.77604,800——
2004-09-21$44.33$128.05391,000——
2004-09-20$44.00$127.10509,200——
2004-09-17$43.73$126.32438,100——
2004-09-16$43.77$126.44371,900——
2004-09-15$43.49$125.63334,300——
2004-09-14$43.80$126.52403,800——
2004-09-13$43.81$126.55558,900——
2004-09-10$43.91$126.84416,400——
2004-09-09$43.53$125.74634,700——
2004-09-08$43.39$125.34691,500——
2004-09-07$44.19$127.65817,700——
2004-09-03$43.52$125.72530,200——
2004-09-02$43.44$125.48466,400——
2004-09-01$43.78$126.47458,000——
2004-08-31$43.56$125.83441,400——
2004-08-30$43.31$125.11265,800——
2004-08-27$43.26$124.96351,000——
2004-08-26$43.35$125.22314,800——
2004-08-25$43.58$125.89345,400——
2004-08-24$43.33$125.17291,800——
2004-08-23$43.29$125.05408,900——
2004-08-20$42.90$123.92212,100——
2004-08-19$42.56$122.94561,500——
2004-08-18$42.51$122.80523,600——
2004-08-17$42.60$122.18382,200——
2004-08-16$42.29$121.29508,600——
2004-08-13$41.57$119.22492,600——
2004-08-12$41.05$117.73526,600——
2004-08-11$41.71$119.62323,400——
2004-08-10$42.14$120.86355,800——
2004-08-09$41.65$119.45473,500——
2004-08-06$41.05$117.73590,700——
2004-08-05$42.18$120.97545,600——
2004-08-04$42.84$122.86563,700——
2004-08-03$42.51$121.92839,900——
2004-08-02$42.64$122.29576,600——
2004-07-30$42.20$121.03523,700——
2004-07-29$41.93$120.25388,900——
2004-07-28$41.58$119.25491,600——
2004-07-27$41.56$119.19459,100——
2004-07-26$41.40$118.73430,300——
2004-07-23$41.69$119.57450,300——
2004-07-22$42.22$121.09942,800——
2004-07-21$42.35$121.46394,400——
2004-07-20$43.05$123.47340,300——
2004-07-19$42.75$122.61398,200——
2004-07-16$42.42$121.66565,100——
2004-07-15$43.50$124.76464,500——
2004-07-14$43.62$125.10574,500——
2004-07-13$43.44$124.59282,600——
2004-07-12$43.56$124.93301,000——
2004-07-09$43.53$124.84452,000——
2004-07-08$43.13$123.70468,400——
2004-07-07$43.46$124.64510,000——
2004-07-06$43.08$123.55773,900——
2004-07-02$44.30$127.05346,500——
2004-07-01$44.32$127.11605,400——
2004-06-30$44.25$126.91539,100——
2004-06-29$44.20$126.77698,900——
2004-06-28$43.89$125.88472,700——
2004-06-25$43.85$125.76516,900——
2004-06-24$44.08$126.42635,200——
2004-06-23$44.21$126.79642,200——
2004-06-22$44.07$126.39502,400——
2004-06-21$43.90$125.90345,900——
2004-06-18$43.89$125.88739,300——
2004-06-17$43.81$125.65516,200——
2004-06-16$44.19$126.74475,700——
2004-06-15$44.45$127.48677,800——
2004-06-14$44.50$127.63661,300——
2004-06-10$45.12$129.40418,900——
2004-06-09$44.65$128.06642,200——
2004-06-08$44.66$128.08380,900——
2004-06-07$44.57$127.83342,400——
2004-06-04$43.66$125.22345,000——
2004-06-03$43.60$125.04552,300——
2004-06-02$44.15$126.62398,700——
2004-06-01$44.05$126.34423,400——
2004-05-28$44.33$127.14585,300——
2004-05-27$44.30$127.05382,400——
2004-05-26$44.51$127.65383,300——
2004-05-25$44.58$127.86481,700——
2004-05-24$43.50$124.76317,400——
2004-05-21$43.30$124.18437,900——
2004-05-20$42.86$122.92534,600——
2004-05-19$42.70$122.46479,100——
2004-05-18$43.00$122.45255,400——
2004-05-17$42.84$121.99412,700——
2004-05-14$42.95$122.31497,000——
2004-05-13$43.28$123.25519,600——
2004-05-12$43.45$123.73692,400——
2004-05-11$43.54$123.99410,900——
2004-05-10$43.36$123.47508,400——
2004-05-07$43.70$124.44470,100——
2004-05-06$44.30$126.15524,000——
2004-05-05$44.59$126.98567,500——
2004-05-04$44.60$127.01760,700——
2004-05-03$44.39$126.41651,700——
2004-04-30$43.75$124.581,088,700——
2004-04-29$44.36$126.32987,800——
2004-04-28$44.31$126.18743,300——
2004-04-27$44.55$126.86888,200——
2004-04-26$43.73$124.53632,400——
2004-04-23$44.43$126.52391,300——
2004-04-22$44.20$125.87737,400——
2004-04-21$43.53$123.96770,100——
2004-04-20$43.06$122.62533,500——
2004-04-19$42.92$122.22247,700——
2004-04-16$42.70$121.59270,100——
2004-04-15$42.68$121.54393,000——
2004-04-14$42.55$121.17336,700——
2004-04-13$42.87$122.08358,700——
2004-04-12$43.00$122.45356,400——
2004-04-08$42.80$121.88437,900——
2004-04-07$43.00$122.45483,600——
2004-04-06$43.55$124.02375,400——
2004-04-05$43.69$124.41497,000——
2004-04-02$43.18$122.96654,500——
2004-04-01$43.01$122.48561,800——
2004-03-31$42.61$121.34494,500——
2004-03-30$42.26$120.34351,400——
2004-03-29$41.90$119.32465,100——
2004-03-26$41.21$117.35500,100——
2004-03-25$41.93$119.40451,600——
2004-03-24$41.30$117.61570,600——
2004-03-23$41.05$116.90735,100——
2004-03-22$40.87$116.38600,400——
2004-03-19$41.65$118.60515,200——
2004-03-18$41.74$118.86618,900——
2004-03-17$41.84$119.15475,100——
2004-03-16$41.77$118.95672,900——
2004-03-15$41.39$117.86744,000——
2004-03-12$41.90$119.32581,600——
2004-03-11$41.41$117.92737,400——
2004-03-10$41.98$119.54979,200——
2004-03-09$42.90$122.16765,300——
2004-03-08$42.90$122.16498,300——
2004-03-05$43.27$123.22489,600——
2004-03-04$43.21$123.051,068,900——
2004-03-03$42.37$120.65695,700——
2004-03-02$42.07$119.80655,300——
2004-03-01$41.93$119.40508,500——
2004-02-27$41.35$117.75574,400——
2004-02-26$41.10$117.04499,400——
2004-02-25$41.27$117.52462,800——
2004-02-24$41.00$116.751,306,200——
2004-02-23$41.28$117.551,015,500——
2004-02-20$41.65$118.60671,900——
2004-02-19$41.69$118.721,140,600——
2004-02-18$41.16$117.21637,800——
2004-02-17$41.52$117.37756,200——
2004-02-13$41.19$116.43768,100——
2004-02-12$40.75$115.19662,900——
2004-02-11$40.16$113.521,261,100——
2004-02-10$40.14$113.47481,800——
2004-02-09$40.02$113.13516,800——
2004-02-06$40.11$113.38582,500——
2004-02-05$40.12$113.41389,800——
2004-02-04$39.99$113.04921,200——
2004-02-03$40.47$114.402,024,400——
2004-02-02$40.84$115.44791,700——
2004-01-30$40.58$114.71905,900——
2004-01-29$40.25$113.78801,300——
2004-01-28$39.90$112.79761,400——
2004-01-27$39.88$112.73736,800——
2004-01-26$39.90$112.79470,400——
2004-01-23$39.23$110.89849,200——
2004-01-22$39.38$111.32868,700——
2004-01-21$40.00$113.07768,100——
2004-01-20$40.28$113.86576,900——
2004-01-16$40.53$114.57569,200——
2004-01-15$40.32$113.971,032,300——
2004-01-14$40.84$115.44552,800——
2004-01-13$40.82$115.39452,600——
2004-01-12$41.20$116.46375,300——
2004-01-09$40.87$115.53550,200——
2004-01-08$41.34$116.86490,900——
2004-01-07$40.96$115.78858,300——
2004-01-06$41.29$116.72619,600——
2004-01-05$41.04$116.01578,000——
2004-01-02$40.49$114.45649,700——