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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$6.16$41.231,555,800——
2020-12-30$6.17$41.304,528,100——
2020-12-29$6.41$42.9021,258,300——
2020-12-28$5.40$36.141,373,500——
2020-12-24$5.53$37.01693,100——
2020-12-23$5.60$37.481,331,000——
2020-12-22$5.45$36.481,292,100——
2020-12-21$5.35$35.811,675,100——
2020-12-18$5.32$35.613,414,500——
2020-12-17$5.52$36.951,665,000——
2020-12-16$5.62$37.621,269,900——
2020-12-15$5.77$38.621,678,000——
2020-12-14$5.45$36.482,190,100——
2020-12-11$5.78$38.691,774,800——
2020-12-10$5.79$38.751,830,100——
2020-12-09$5.68$38.022,486,200——
2020-12-08$5.91$39.561,315,400——
2020-12-07$5.95$39.831,268,500——
2020-12-04$6.05$40.493,163,300——
2020-12-03$5.68$38.021,802,600——
2020-12-02$5.72$38.291,962,300——
2020-12-01$5.60$37.482,227,500——
2020-11-30$5.70$38.152,685,900——
2020-11-27$6.00$40.16830,900——
2020-11-25$6.00$40.161,585,700——
2020-11-24$6.01$40.233,094,900——
2020-11-23$5.64$37.752,278,000——
2020-11-20$5.71$38.222,922,500——
2020-11-19$5.84$39.091,191,000——
2020-11-18$5.84$39.091,352,100——
2020-11-17$5.97$39.962,072,900——
2020-11-16$6.05$40.491,974,600——
2020-11-13$5.86$38.891,442,300——
2020-11-12$5.78$38.361,499,600——
2020-11-11$6.00$39.821,512,300——
2020-11-10$6.20$41.142,034,600——
2020-11-09$5.97$39.622,535,600——
2020-11-06$5.67$37.632,401,200——
2020-11-05$5.83$38.693,371,400——
2020-11-04$5.34$35.442,265,900——
2020-11-03$5.50$36.502,895,200——
2020-11-02$5.14$34.114,221,800——
2020-10-30$5.31$35.2411,346,400——
2020-10-29$7.43$49.312,745,700——
2020-10-28$7.36$48.843,350,900——
2020-10-27$7.61$50.502,169,100——
2020-10-26$7.54$50.042,868,900——
2020-10-23$7.61$50.502,680,200——
2020-10-22$7.43$49.312,648,400——
2020-10-21$7.35$48.784,124,700——
2020-10-20$7.33$48.648,833,300——
2020-10-19$6.44$42.742,797,100——
2020-10-16$6.10$40.481,250,900——
2020-10-15$6.26$41.541,355,100——
2020-10-14$6.05$40.151,212,200——
2020-10-13$6.01$39.88985,500——
2020-10-12$6.12$40.611,176,900——
2020-10-09$6.06$40.221,307,900——
2020-10-08$6.13$40.681,462,200——
2020-10-07$6.13$40.682,648,100——
2020-10-06$5.70$37.832,561,400——
2020-10-05$5.64$37.431,355,000——
2020-10-02$5.49$36.431,073,900——
2020-10-01$5.37$35.64896,800——
2020-09-30$5.31$35.241,604,300——
2020-09-29$5.43$36.03883,600——
2020-09-28$5.52$36.632,300,800——
2020-09-25$5.10$33.841,666,800——
2020-09-24$5.01$33.251,219,200——
2020-09-23$5.05$33.511,642,300——
2020-09-22$5.31$35.241,362,600——
2020-09-21$5.21$34.572,343,300——
2020-09-18$5.61$37.235,366,100——
2020-09-17$5.59$37.101,963,500——
2020-09-16$5.61$37.232,155,300——
2020-09-15$5.52$36.632,266,800——
2020-09-14$5.56$36.902,210,000——
2020-09-11$5.15$34.182,930,300——
2020-09-10$5.05$33.512,657,600——
2020-09-09$4.79$31.792,147,800——
2020-09-08$4.79$31.792,749,300——
2020-09-04$5.08$33.713,639,800——
2020-09-03$5.19$34.442,697,100——
2020-09-02$5.64$37.431,448,500——
2020-09-01$5.66$37.561,467,300——
2020-08-31$5.49$36.435,069,300——
2020-08-28$5.84$38.761,220,700——
2020-08-27$5.93$39.352,435,200——
2020-08-26$5.98$39.681,963,100——
2020-08-25$6.25$41.482,555,100——
2020-08-24$6.05$40.152,513,900——
2020-08-21$5.90$39.151,682,800——
2020-08-20$5.96$39.552,220,900——
2020-08-19$5.80$38.162,209,200——
2020-08-18$5.76$37.902,556,800——
2020-08-17$5.91$38.882,572,800——
2020-08-14$6.10$40.132,750,500——
2020-08-13$6.11$40.204,094,800——
2020-08-12$6.39$42.044,359,100——
2020-08-11$6.41$42.177,262,600——
2020-08-10$7.02$46.1811,427,100——
2020-08-07$6.27$41.2514,146,600——
2020-08-06$5.61$36.919,009,200——
2020-08-05$5.42$35.668,299,400——
2020-08-04$4.82$31.717,581,500——
2020-08-03$4.89$32.1743,750,800——
2020-07-31$3.34$21.972,880,400——
2020-07-30$3.32$21.849,117,400——
2020-07-29$2.95$19.412,649,900——
2020-07-28$2.80$18.421,115,300——
2020-07-27$2.86$18.821,071,400——
2020-07-24$2.84$18.681,372,500——
2020-07-23$2.98$19.611,752,300——
2020-07-22$2.85$18.751,260,600——
2020-07-21$2.93$19.281,865,800——
2020-07-20$2.65$17.43959,100——
2020-07-17$2.73$17.961,123,100——
2020-07-16$2.79$18.361,885,400——
2020-07-15$2.68$17.632,344,900——
2020-07-14$2.60$17.111,236,400——
2020-07-13$2.49$16.381,086,300——
2020-07-10$2.53$16.641,412,800——
2020-07-09$2.40$15.791,400,300——
2020-07-08$2.45$16.121,934,300——
2020-07-07$2.48$16.321,716,300——
2020-07-06$2.59$17.041,534,500——
2020-07-02$2.51$16.511,199,700——
2020-07-01$2.51$16.511,045,800——
2020-06-30$2.60$17.11912,500——
2020-06-29$2.58$16.971,591,900——
2020-06-26$2.47$16.252,298,800——
2020-06-25$2.54$16.712,100,500——
2020-06-24$2.59$17.042,317,900——
2020-06-23$2.63$17.301,888,300——
2020-06-22$2.55$16.782,142,300——
2020-06-19$2.61$17.172,718,700——
2020-06-18$2.66$17.501,560,500——
2020-06-17$2.75$18.091,673,300——
2020-06-16$2.84$18.681,597,100——
2020-06-15$2.71$17.831,512,100——
2020-06-12$2.76$18.161,439,800——
2020-06-11$2.61$17.171,780,600——
2020-06-10$2.96$19.472,012,000——
2020-06-09$3.20$21.052,038,200——
2020-06-08$3.30$21.712,511,900——
2020-06-05$2.90$19.082,434,300——
2020-06-04$2.69$17.702,665,400——
2020-06-03$2.61$17.175,090,800——
2020-06-02$2.47$16.253,323,300——
2020-06-01$2.58$16.972,160,500——
2020-05-29$2.37$15.591,822,600——
2020-05-28$2.55$16.781,380,200——
2020-05-27$2.71$17.832,139,300——
2020-05-26$2.54$16.712,010,000——
2020-05-22$2.34$15.391,484,300——
2020-05-21$2.46$16.181,955,200——
2020-05-20$2.43$15.662,183,100——
2020-05-19$2.30$14.821,291,900——
2020-05-18$2.35$15.143,043,000——
2020-05-15$2.11$13.601,801,700——
2020-05-14$2.16$13.922,206,500——
2020-05-13$2.20$14.181,903,700——
2020-05-12$2.27$14.632,123,500——
2020-05-11$2.54$16.371,568,100——
2020-05-08$2.54$16.372,617,400——
2020-05-07$2.40$15.462,308,100——
2020-05-06$2.36$15.213,566,400——
2020-05-05$2.48$15.984,728,500——
2020-05-04$2.96$19.077,257,200——
2020-05-01$3.44$22.174,458,100——
2020-04-30$3.53$22.755,866,000——
2020-04-29$3.33$21.465,050,800——
2020-04-28$2.83$18.243,499,800——
2020-04-27$2.62$16.884,688,400——
2020-04-24$2.33$15.011,263,900——
2020-04-23$2.30$14.821,560,000——
2020-04-22$2.31$14.882,621,300——
2020-04-21$2.28$14.692,220,700——
2020-04-20$2.23$14.372,226,300——
2020-04-17$2.15$13.852,977,400——
2020-04-16$2.00$12.893,922,900——
2020-04-15$2.05$13.212,170,800——
2020-04-14$2.27$14.631,358,400——
2020-04-13$2.21$14.241,343,300——
2020-04-09$2.19$14.113,323,500——
2020-04-08$2.20$14.183,700,300——
2020-04-07$1.92$12.372,896,200——
2020-04-06$1.89$12.182,850,000——
2020-04-03$1.84$11.864,052,300——
2020-04-02$1.86$11.992,231,800——
2020-04-01$1.85$11.924,234,600——
2020-03-31$2.04$13.153,682,400——
2020-03-30$2.23$14.372,623,900——
2020-03-27$2.32$14.952,808,700——
2020-03-26$2.28$14.695,489,600——
2020-03-25$1.90$12.244,946,100——
2020-03-24$2.02$13.023,541,600——
2020-03-23$1.87$12.055,360,200——
2020-03-20$2.18$14.058,122,600——
2020-03-19$2.90$18.692,927,300——
2020-03-18$2.61$16.824,073,600——
2020-03-17$3.15$20.303,499,700——
2020-03-16$2.87$18.493,957,000——
2020-03-13$2.64$17.012,940,700——
2020-03-12$2.35$15.143,492,100——
2020-03-11$2.57$16.563,613,300——
2020-03-10$2.82$18.172,166,800——
2020-03-09$2.68$17.273,270,100——
2020-03-06$3.15$20.302,826,400——
2020-03-05$3.17$20.432,749,100——
2020-03-04$3.38$21.781,484,100——
2020-03-03$3.33$21.462,386,200——
2020-03-02$3.46$22.302,488,900——
2020-02-28$3.42$22.044,560,600——
2020-02-27$3.32$21.395,401,700——
2020-02-26$3.17$20.433,054,000——
2020-02-25$3.37$21.723,181,800——
2020-02-24$3.64$23.452,103,600——
2020-02-21$3.83$24.682,055,000——
2020-02-20$3.90$25.131,824,300——
2020-02-19$3.80$24.492,307,700——
2020-02-18$3.77$24.292,029,800——
2020-02-14$3.85$24.811,828,700——
2020-02-13$3.94$25.393,220,400——
2020-02-12$4.07$25.901,942,600——
2020-02-11$4.05$25.781,995,700——
2020-02-10$3.96$25.202,139,000——
2020-02-07$3.98$25.331,643,200——
2020-02-06$4.04$25.713,303,100——
2020-02-05$4.09$26.033,102,200——
2020-02-04$3.98$25.336,051,900——
2020-02-03$3.87$24.633,188,400——
2020-01-31$3.74$23.801,938,700——
2020-01-30$3.75$23.872,391,100——
2020-01-29$3.84$24.442,346,800——
2020-01-28$3.72$23.682,328,700——
2020-01-27$3.61$22.983,883,200——
2020-01-24$3.83$24.383,800,000——
2020-01-23$4.07$25.902,681,800——
2020-01-22$3.93$25.012,885,900——
2020-01-21$4.01$25.523,113,100——
2020-01-17$4.27$27.181,462,300——
2020-01-16$4.20$26.732,487,300——
2020-01-15$4.13$26.292,921,100——
2020-01-14$4.01$25.522,317,900——
2020-01-13$3.95$25.141,579,000——
2020-01-10$3.88$24.691,626,800——
2020-01-09$3.96$25.202,288,900——
2020-01-08$3.93$25.011,612,700——
2020-01-07$3.91$24.891,721,600——
2020-01-06$3.97$25.273,010,000——
2020-01-03$3.98$25.332,891,700——
2020-01-02$3.95$25.142,566,100——