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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$4.03$25.653,705,500——
2019-12-30$3.90$24.822,958,200——
2019-12-27$3.94$25.082,478,400——
2019-12-26$4.01$25.522,361,500——
2019-12-24$4.08$25.971,463,700——
2019-12-23$4.02$25.593,295,000——
2019-12-20$4.02$25.5913,123,700——
2019-12-19$4.09$26.035,212,900——
2019-12-18$4.11$26.163,292,100——
2019-12-17$4.24$26.993,700,700——
2019-12-16$4.32$27.493,857,900——
2019-12-13$4.24$26.993,807,500——
2019-12-12$4.21$26.796,273,500——
2019-12-11$4.57$29.092,704,100——
2019-12-10$4.86$30.931,509,200——
2019-12-09$4.86$30.932,652,600——
2019-12-06$4.87$31.002,135,700——
2019-12-05$4.85$30.871,396,600——
2019-12-04$4.76$30.301,320,900——
2019-12-03$4.75$30.232,215,600——
2019-12-02$4.83$30.742,596,700——
2019-11-29$4.71$29.981,157,400——
2019-11-27$4.70$29.911,451,200——
2019-11-26$4.51$28.703,529,800——
2019-11-25$4.63$29.473,294,400——
2019-11-22$4.52$28.772,290,000——
2019-11-21$4.39$27.942,536,700——
2019-11-20$4.28$27.242,920,300——
2019-11-19$4.35$27.693,886,400——
2019-11-18$4.72$30.042,096,700——
2019-11-15$4.96$31.251,779,300——
2019-11-14$4.98$31.381,939,300——
2019-11-13$4.92$31.001,833,700——
2019-11-12$4.92$31.001,636,200——
2019-11-11$4.94$31.121,030,500——
2019-11-08$5.09$32.071,417,700——
2019-11-07$5.01$31.561,836,000——
2019-11-06$5.10$32.135,600,600——
2019-11-05$5.28$33.275,782,900——
2019-11-04$4.93$31.062,701,400——
2019-11-01$4.53$28.541,848,700——
2019-10-31$4.40$27.723,024,500——
2019-10-30$4.73$29.803,412,400——
2019-10-29$5.37$33.832,406,400——
2019-10-28$5.32$33.522,349,500——
2019-10-25$5.17$32.572,140,900——
2019-10-24$5.18$32.642,975,800——
2019-10-23$5.06$31.882,570,400——
2019-10-22$5.06$31.882,600,800——
2019-10-21$4.79$30.182,178,700——
2019-10-18$4.58$28.861,308,100——
2019-10-17$4.63$29.171,253,100——
2019-10-16$4.53$28.541,328,100——
2019-10-15$4.49$28.291,025,700——
2019-10-14$4.46$28.101,156,500——
2019-10-11$4.40$27.721,612,600——
2019-10-10$4.36$27.472,860,300——
2019-10-09$4.09$25.771,737,700——
2019-10-08$4.28$26.971,569,400——
2019-10-07$4.26$26.841,666,400——
2019-10-04$4.25$26.781,250,300——
2019-10-03$4.25$26.782,170,700——
2019-10-02$4.25$26.782,615,100——
2019-10-01$4.44$27.971,920,700——
2019-09-30$4.57$28.791,626,800——
2019-09-27$4.51$28.411,604,500——
2019-09-26$4.53$28.541,679,100——
2019-09-25$4.61$29.042,141,100——
2019-09-24$4.40$27.723,417,900——
2019-09-23$4.55$28.672,282,100——
2019-09-20$4.43$27.914,275,600——
2019-09-19$4.36$27.473,113,400——
2019-09-18$4.30$27.093,638,400——
2019-09-17$4.44$27.971,637,900——
2019-09-16$4.55$28.673,871,800——
2019-09-13$4.49$28.293,699,900——
2019-09-12$4.49$28.292,840,900——
2019-09-11$4.59$28.923,517,500——
2019-09-10$4.43$27.912,990,400——
2019-09-09$4.32$27.222,969,500——
2019-09-06$4.05$25.522,249,000——
2019-09-05$3.97$25.013,152,400——
2019-09-04$3.74$23.563,453,500——
2019-09-03$3.59$22.623,740,400——
2019-08-30$3.56$22.432,640,000——
2019-08-29$3.55$22.371,795,600——
2019-08-28$3.50$22.053,004,600——
2019-08-27$3.33$20.984,129,100——
2019-08-26$3.31$20.858,951,500——
2019-08-23$3.61$22.743,201,300——
2019-08-22$3.65$23.003,055,200——
2019-08-21$3.57$22.182,121,200——
2019-08-20$3.49$21.683,378,000——
2019-08-19$3.65$22.672,383,700——
2019-08-16$3.47$21.564,577,300——
2019-08-15$3.23$20.073,648,700——
2019-08-14$3.28$20.385,383,900——
2019-08-13$3.54$21.993,448,700——
2019-08-12$3.60$22.364,255,500——
2019-08-09$3.83$23.792,454,000——
2019-08-08$4.12$25.592,546,000——
2019-08-07$3.99$24.795,917,300——
2019-08-06$4.16$25.848,426,000——
2019-08-05$3.55$22.053,781,700——
2019-08-02$3.71$23.051,283,400——
2019-08-01$3.76$23.363,067,000——
2019-07-31$4.05$25.163,255,300——
2019-07-30$3.95$24.541,778,300——
2019-07-29$3.90$24.231,404,900——
2019-07-26$3.92$24.351,751,100——
2019-07-25$3.84$23.851,439,400——
2019-07-24$3.96$24.602,088,400——
2019-07-23$3.90$24.232,133,800——
2019-07-22$3.87$24.041,719,600——
2019-07-19$3.95$24.541,501,200——
2019-07-18$3.95$24.542,056,300——
2019-07-17$4.02$24.971,728,000——
2019-07-16$4.16$25.84988,300——
2019-07-15$4.13$25.661,194,000——
2019-07-12$4.22$26.221,422,800——
2019-07-11$4.07$25.281,282,900——
2019-07-10$4.13$25.663,439,400——
2019-07-09$4.27$26.532,206,700——
2019-07-08$4.31$26.771,598,100——
2019-07-05$4.40$27.331,131,500——
2019-07-03$4.37$27.151,020,100——
2019-07-02$4.37$27.152,781,900——
2019-07-01$4.36$27.083,532,200——
2019-06-28$4.28$26.592,088,300——
2019-06-27$4.22$26.223,742,700——
2019-06-26$4.10$25.473,400,600——
2019-06-25$3.96$24.603,408,000——
2019-06-24$3.94$24.482,862,400——
2019-06-21$4.08$25.357,855,700——
2019-06-20$4.06$25.222,742,400——
2019-06-19$4.18$25.972,538,500——
2019-06-18$4.12$25.593,450,400——
2019-06-17$4.22$26.222,466,400——
2019-06-14$4.32$26.841,513,700——
2019-06-13$4.43$27.521,618,400——
2019-06-12$4.28$26.591,958,100——
2019-06-11$4.42$27.463,529,200——
2019-06-10$4.30$26.712,523,900——
2019-06-07$4.12$25.592,454,400——
2019-06-06$4.06$25.222,230,700——
2019-06-05$4.15$25.782,894,600——
2019-06-04$4.21$26.153,780,300——
2019-06-03$3.90$24.234,974,900——
2019-05-31$3.65$22.6712,858,300——
2019-05-30$4.00$24.857,108,800——
2019-05-29$4.31$26.776,408,900——
2019-05-28$4.63$28.763,359,900——
2019-05-24$4.63$28.761,708,700——
2019-05-23$4.55$28.272,754,000——
2019-05-22$4.74$29.132,579,300——
2019-05-21$4.86$29.873,238,100——
2019-05-20$4.79$29.442,902,200——
2019-05-17$4.91$30.182,139,300——
2019-05-16$4.98$30.612,266,100——
2019-05-15$4.99$30.673,007,800——
2019-05-14$5.04$30.983,221,200——
2019-05-13$4.94$30.365,359,200——
2019-05-10$5.23$32.154,271,300——
2019-05-09$5.39$33.134,564,000——
2019-05-08$5.47$33.622,459,700——
2019-05-07$5.56$34.174,444,700——
2019-05-06$5.78$35.534,375,400——
2019-05-03$5.72$35.166,249,900——
2019-05-02$5.29$32.527,279,500——
2019-05-01$5.37$33.0115,321,700——
2019-04-30$7.11$43.702,857,700——
2019-04-29$7.17$44.072,001,000——
2019-04-26$7.14$43.891,407,800——
2019-04-25$7.02$43.151,372,100——
2019-04-24$7.15$43.952,506,800——
2019-04-23$7.17$44.072,799,500——
2019-04-22$6.91$42.472,443,700——
2019-04-18$7.08$43.522,376,000——
2019-04-17$7.01$43.091,334,500——
2019-04-16$7.03$43.213,138,200——
2019-04-15$6.80$41.801,919,400——
2019-04-12$6.84$42.043,770,800——
2019-04-11$6.90$42.411,502,800——
2019-04-10$6.92$42.532,968,800——
2019-04-09$6.72$41.312,617,900——
2019-04-08$6.79$41.742,610,300——
2019-04-05$6.86$42.172,522,400——
2019-04-04$6.79$41.742,376,500——
2019-04-03$6.66$40.944,039,900——
2019-04-02$6.82$41.9240,761,200——
2019-04-01$7.05$43.332,839,300——
2019-03-29$6.87$42.233,387,600——
2019-03-28$6.86$42.172,929,300——
2019-03-27$6.72$41.314,893,000——
2019-03-26$6.39$39.282,657,600——
2019-03-25$6.30$38.721,887,200——
2019-03-22$6.34$38.973,326,000——
2019-03-21$6.76$41.551,783,400——
2019-03-20$6.62$40.692,034,900——
2019-03-19$6.77$41.611,955,300——
2019-03-18$6.88$42.292,126,400——
2019-03-15$6.85$42.109,404,400——
2019-03-14$6.84$42.042,330,000——
2019-03-13$6.98$42.902,308,500——
2019-03-12$6.88$42.292,773,100——
2019-03-11$6.69$41.123,816,200——
2019-03-08$6.56$40.323,041,100——
2019-03-07$6.59$40.513,483,700——
2019-03-06$6.87$42.233,041,200——
2019-03-05$6.97$42.842,109,500——
2019-03-04$7.10$43.642,252,200——
2019-03-01$7.12$43.763,180,200——
2019-02-28$7.19$44.193,049,800——
2019-02-27$7.47$45.914,354,800——
2019-02-26$7.29$44.813,788,100——
2019-02-25$7.51$46.168,004,700——
2019-02-22$7.86$48.3113,653,700——
2019-02-21$7.03$43.212,436,100——
2019-02-20$7.08$43.522,009,600——
2019-02-19$7.02$43.152,145,600——
2019-02-15$7.05$43.332,040,900——
2019-02-14$6.99$42.962,116,100——
2019-02-13$7.02$42.842,737,700——
2019-02-12$7.05$43.024,393,500——
2019-02-11$7.20$43.944,303,700——
2019-02-08$6.89$42.053,202,500——
2019-02-07$7.00$42.724,845,100——
2019-02-06$6.83$41.688,251,700——
2019-02-05$6.60$40.2812,014,000——
2019-02-04$6.75$41.197,220,000——
2019-02-01$7.05$43.023,289,200——
2019-01-31$7.21$44.001,904,100——
2019-01-30$7.23$44.121,774,100——
2019-01-29$7.23$44.121,580,700——
2019-01-28$7.17$43.761,685,800——
2019-01-25$7.13$43.512,410,200——
2019-01-24$6.97$42.542,426,900——
2019-01-23$6.93$42.292,103,200——
2019-01-22$7.02$42.842,338,700——
2019-01-18$7.15$43.643,109,300——
2019-01-17$7.29$44.492,530,200——
2019-01-16$7.29$44.494,167,000——
2019-01-15$7.23$44.123,243,600——
2019-01-14$6.98$42.601,623,600——
2019-01-11$6.85$41.801,394,200——
2019-01-10$6.90$42.111,596,200——
2019-01-09$6.72$41.011,964,100——
2019-01-08$6.68$40.771,564,900——
2019-01-07$6.51$39.731,817,100——
2019-01-04$6.48$39.553,026,100——
2019-01-03$5.97$36.432,348,800——
2019-01-02$6.13$37.411,963,200——