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 — 1972

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1972-12-29$1.20$1.22952,000——
1972-12-27$1.13$1.14604,800——
1972-12-26$1.13$1.14323,200——
1972-12-22$1.12$1.14302,400——
1972-12-21$1.09$1.10494,400——
1972-12-20$1.09$1.11486,400——
1972-12-19$1.12$1.14192,000——
1972-12-18$1.13$1.14414,400——
1972-12-15$1.14$1.16646,400——
1972-12-14$1.15$1.17292,800——
1972-12-13$1.18$1.20444,800——
1972-12-12$1.22$1.24676,800——
1972-12-11$1.21$1.23446,400——
1972-12-08$1.20$1.22480,000——
1972-12-07$1.22$1.24435,200——
1972-12-06$1.22$1.24502,400——
1972-12-05$1.23$1.26672,000——
1972-12-04$1.21$1.23651,200——
1972-12-01$1.22$1.24998,400——
1972-11-30$1.14$1.16468,800——
1972-11-29$1.13$1.14486,400——
1972-11-28$1.13$1.14545,600——
1972-11-27$1.12$1.14348,800——
1972-11-24$1.13$1.14268,800——
1972-11-22$1.13$1.14838,400——
1972-11-21$1.14$1.16734,400——
1972-11-20$1.15$1.16265,600——
1972-11-17$1.13$1.14300,800——
1972-11-16$1.15$1.16425,600——
1972-11-15$1.14$1.15790,400——
1972-11-14$1.10$1.11475,200——
1972-11-13$1.09$1.10329,600——
1972-11-10$1.10$1.11718,400——
1972-11-09$1.09$1.10345,600——
1972-11-08$1.09$1.09404,800——
1972-11-06$1.08$1.09462,400——
1972-11-03$1.09$1.09824,000——
1972-11-02$1.11$1.12857,600——
1972-11-01$1.13$1.14500,800——
1972-10-31$1.11$1.12310,400——
1972-10-30$1.09$1.10382,400——
1972-10-27$1.11$1.12292,800——
1972-10-26$1.14$1.15934,400——
1972-10-25$1.11$1.121,190,400——
1972-10-24$1.22$1.23566,400——
1972-10-23$1.23$1.24400,000——
1972-10-20$1.23$1.24272,000——
1972-10-19$1.21$1.22147,200——
1972-10-18$1.23$1.24382,400——
1972-10-17$1.23$1.24211,200——
1972-10-16$1.23$1.24209,600——
1972-10-13$1.29$1.30251,200——
1972-10-12$1.30$1.31230,400——
1972-10-11$1.29$1.30276,800——
1972-10-10$1.30$1.32246,400——
1972-10-09$1.28$1.2984,800——
1972-10-06$1.29$1.30203,200——
1972-10-05$1.22$1.23392,000——
1972-10-04$1.25$1.26331,200——
1972-10-03$1.26$1.27230,400——
1972-10-02$1.27$1.28283,200——
1972-09-29$1.27$1.28588,800——
1972-09-28$1.26$1.27465,600——
1972-09-27$1.24$1.25472,000——
1972-09-26$1.15$1.16225,600——
1972-09-25$1.15$1.16150,400——
1972-09-22$1.17$1.18358,400——
1972-09-21$1.19$1.20184,000——
1972-09-20$1.18$1.19360,000——
1972-09-19$1.19$1.20323,200——
1972-09-18$1.19$1.20328,000——
1972-09-15$1.24$1.25377,600——
1972-09-14$1.27$1.28116,800——
1972-09-13$1.27$1.28393,600——
1972-09-12$1.26$1.27534,400——
1972-09-11$1.27$1.28198,400——
1972-09-08$1.28$1.29153,600——
1972-09-07$1.28$1.29238,400——
1972-09-06$1.29$1.30300,800——
1972-09-05$1.30$1.32238,400——
1972-09-01$1.36$1.37201,600——
1972-08-31$1.38$1.39294,400——
1972-08-30$1.34$1.35259,200——
1972-08-29$1.37$1.38329,600——
1972-08-28$1.34$1.35657,600——
1972-08-25$1.33$1.34460,800——
1972-08-24$1.36$1.37228,800——
1972-08-23$1.38$1.39353,600——
1972-08-22$1.40$1.41408,000——
1972-08-21$1.35$1.35507,200——
1972-08-18$1.30$1.30780,800——
1972-08-17$1.27$1.27545,600——
1972-08-16$1.29$1.29244,800——
1972-08-15$1.27$1.27232,000——
1972-08-14$1.30$1.301,302,400——
1972-08-11$1.31$1.311,174,400——
1972-08-10$1.29$1.291,827,200——
1972-08-09$1.32$1.32280,000——
1972-08-08$1.29$1.29420,800——
1972-08-07$1.34$1.34169,600——
1972-08-04$1.35$1.3599,200——
1972-08-03$1.37$1.37635,200——
1972-08-02$1.34$1.34294,400——
1972-08-01$1.27$1.27188,800——
1972-07-31$1.26$1.26198,400——
1972-07-28$1.26$1.26553,600——
1972-07-27$1.25$1.25156,800——
1972-07-26$1.28$1.28198,400——
1972-07-25$1.31$1.31320,000——
1972-07-24$1.31$1.31313,600——
1972-07-21$1.29$1.29235,200——
1972-07-20$1.27$1.27214,400——
1972-07-19$1.31$1.31233,600——
1972-07-18$1.32$1.32984,000——
1972-07-17$1.36$1.36580,800——
1972-07-14$1.43$1.43126,400——
1972-07-13$1.43$1.43283,200——
1972-07-12$1.45$1.45220,800——
1972-07-11$1.43$1.43251,200——
1972-07-10$1.42$1.42113,600——
1972-07-07$1.45$1.45120,000——
1972-07-06$1.42$1.42452,800——
1972-07-05$1.42$1.42163,200——
1972-07-03$1.41$1.4170,400——
1972-06-30$1.42$1.42140,800——
1972-06-29$1.41$1.4184,800——
1972-06-28$1.41$1.41174,400——
1972-06-27$1.44$1.44228,800——
1972-06-26$1.45$1.45128,000——
1972-06-23$1.45$1.45140,800——
1972-06-22$1.48$1.48144,000——
1972-06-21$1.46$1.46187,200——
1972-06-20$1.47$1.47353,600——
1972-06-19$1.42$1.42161,600——
1972-06-16$1.42$1.42566,400——
1972-06-15$1.48$1.48486,400——
1972-06-14$1.49$1.49484,800——
1972-06-13$1.47$1.47272,000——
1972-06-12$1.44$1.44171,200——
1972-06-09$1.42$1.42275,200——
1972-06-08$1.41$1.41502,400——
1972-06-07$1.43$1.43440,000——
1972-06-06$1.45$1.45324,800——
1972-06-05$1.45$1.45334,400——
1972-06-02$1.48$1.48787,200——
1972-06-01$1.40$1.40992,000——