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 — 1977

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1977-12-30$1.26$1.59283,200——
1977-12-29$1.25$1.58168,000——
1977-12-28$1.25$1.58272,000——
1977-12-27$1.27$1.61648,000——
1977-12-23$1.22$1.54163,200——
1977-12-22$1.22$1.54470,400——
1977-12-21$1.20$1.51107,200——
1977-12-20$1.20$1.51342,400——
1977-12-19$1.16$1.47232,000——
1977-12-16$1.19$1.50168,000——
1977-12-15$1.19$1.5088,000——
1977-12-14$1.21$1.53272,000——
1977-12-13$1.16$1.47192,000——
1977-12-12$1.16$1.47102,400——
1977-12-09$1.16$1.47115,200——
1977-12-08$1.16$1.4654,400——
1977-12-07$1.16$1.4694,400——
1977-12-06$1.13$1.43507,200——
1977-12-05$1.20$1.51299,200——
1977-12-02$1.20$1.51259,200——
1977-12-01$1.19$1.50198,400——
1977-11-30$1.16$1.47326,400——
1977-11-29$1.18$1.49475,200——
1977-11-28$1.22$1.54443,200——
1977-11-25$1.21$1.53176,000——
1977-11-23$1.23$1.55766,400——
1977-11-22$1.23$1.55390,400——
1977-11-21$1.20$1.51230,400——
1977-11-18$1.20$1.49443,200——
1977-11-17$1.18$1.47355,200——
1977-11-16$1.16$1.45480,000——
1977-11-15$1.16$1.45352,000——
1977-11-14$1.13$1.41355,200——
1977-11-11$1.13$1.41496,000——
1977-11-10$1.13$1.40667,200——
1977-11-09$1.08$1.34171,200——
1977-11-08$1.05$1.31107,200——
1977-11-07$1.05$1.30126,400——
1977-11-04$1.02$1.27104,000——
1977-11-03$1.02$1.27174,400——
1977-11-02$1.02$1.27200,000——
1977-11-01$1.00$1.25158,400——
1977-10-31$1.00$1.2572,000——
1977-10-28$1.00$1.25142,400——
1977-10-27$1.00$1.251,083,200——
1977-10-26$0.98$1.23227,200——
1977-10-25$0.95$1.19171,200——
1977-10-24$0.98$1.23190,400——
1977-10-21$0.96$1.20110,400——
1977-10-20$0.96$1.20299,200——
1977-10-19$0.98$1.2391,200——
1977-10-18$0.99$1.2488,000——
1977-10-17$0.98$1.23118,400——
1977-10-14$1.00$1.25659,200——
1977-10-13$1.02$1.26216,000——
1977-10-12$1.00$1.25467,200——
1977-10-11$1.03$1.2880,000——
1977-10-10$1.05$1.3191,200——
1977-10-07$1.08$1.3462,400——
1977-10-06$1.05$1.3199,200——
1977-10-05$1.05$1.31128,000——
1977-10-04$1.05$1.3075,200——
1977-10-03$1.05$1.31104,000——
1977-09-30$1.05$1.31235,200——
1977-09-29$1.03$1.28144,000——
1977-09-28$1.02$1.26947,200——
1977-09-27$1.03$1.28195,200——
1977-09-26$1.05$1.31123,200——
1977-09-23$1.06$1.32155,200——
1977-09-22$1.06$1.32248,000——
1977-09-21$1.05$1.31374,400——
1977-09-20$1.11$1.38376,000——
1977-09-19$1.11$1.38243,200——
1977-09-16$1.13$1.40155,200——
1977-09-15$1.15$1.43115,200——
1977-09-14$1.13$1.41163,200——
1977-09-13$1.13$1.4046,400——
1977-09-12$1.12$1.3988,000——
1977-09-09$1.12$1.3996,000——
1977-09-08$1.12$1.39142,400——
1977-09-07$1.13$1.41128,000——
1977-09-06$1.16$1.44112,000——
1977-09-02$1.18$1.47147,200——
1977-09-01$1.16$1.44123,200——
1977-08-31$1.16$1.44182,400——
1977-08-30$1.16$1.4443,200——
1977-08-29$1.15$1.4367,200——
1977-08-26$1.16$1.440——
1977-08-25$1.16$1.44118,400——
1977-08-24$1.20$1.49115,200——
1977-08-23$1.19$1.48200,000——
1977-08-22$1.19$1.48248,000——
1977-08-19$1.19$1.46376,000——
1977-08-18$1.21$1.49211,200——
1977-08-17$1.21$1.49168,000——
1977-08-16$1.21$1.49163,200——
1977-08-15$1.19$1.46246,400——
1977-08-12$1.18$1.45166,400——
1977-08-11$1.18$1.45510,400——
1977-08-10$1.16$1.43192,000——
1977-08-09$1.15$1.41291,200——
1977-08-08$1.16$1.43443,200——
1977-08-05$1.16$1.43539,200——
1977-08-04$1.15$1.41315,200——
1977-08-03$1.13$1.40414,400——
1977-08-02$1.11$1.37288,000——
1977-08-01$1.16$1.431,742,400——
1977-07-29$1.18$1.45184,000——
1977-07-28$1.19$1.46166,400——
1977-07-27$1.16$1.43504,000——
1977-07-26$1.21$1.49227,200——
1977-07-25$1.22$1.501,035,200——
1977-07-22$1.27$1.57619,200——
1977-07-21$1.25$1.54387,200——
1977-07-20$1.27$1.57451,200——
1977-07-19$1.28$1.58507,200——
1977-07-18$1.28$1.58440,000——
1977-07-15$1.26$1.55648,000——
1977-07-13$1.25$1.54179,200——
1977-07-12$1.25$1.54592,000——
1977-07-11$1.24$1.53443,200——
1977-07-08$1.28$1.58240,000——
1977-07-07$1.28$1.58195,200——
1977-07-06$1.26$1.55179,200——
1977-07-05$1.30$1.60227,200——
1977-07-01$1.29$1.59179,200——
1977-06-30$1.31$1.62176,000——
1977-06-29$1.30$1.6064,000——
1977-06-28$1.29$1.59323,200——
1977-06-27$1.32$1.63246,400——
1977-06-24$1.33$1.64592,000——
1977-06-23$1.31$1.62531,200——
1977-06-22$1.28$1.58790,400——
1977-06-21$1.29$1.59814,400——
1977-06-20$1.30$1.60616,000——
1977-06-17$1.27$1.57195,200——
1977-06-16$1.24$1.53555,200——
1977-06-15$1.23$1.51182,400——
1977-06-14$1.22$1.50638,400——
1977-06-13$1.24$1.53403,200——
1977-06-10$1.25$1.54395,200——
1977-06-09$1.23$1.51216,000——
1977-06-08$1.24$1.53336,000——
1977-06-07$1.23$1.5188,000——
1977-06-06$1.21$1.49131,200——
1977-06-03$1.21$1.49184,000——
1977-06-02$1.19$1.46384,000——
1977-06-01$1.21$1.4986,400——
1977-05-31$1.18$1.4580,000——
1977-05-27$1.18$1.45230,400——
1977-05-26$1.20$1.47672,000——
1977-05-25$1.18$1.45262,400——
1977-05-24$1.19$1.46275,200——
1977-05-23$1.22$1.50299,200——
1977-05-20$1.25$1.52216,000——
1977-05-19$1.27$1.55448,000——
1977-05-18$1.27$1.55651,200——
1977-05-17$1.25$1.52296,000——
1977-05-16$1.26$1.53440,000——
1977-05-13$1.27$1.55656,000——
1977-05-12$1.25$1.521,419,200——
1977-05-11$1.20$1.461,035,200——
1977-05-10$1.19$1.45448,000——
1977-05-09$1.18$1.44320,000——
1977-05-06$1.20$1.46232,000——
1977-05-05$1.21$1.48198,400——
1977-05-04$1.21$1.48336,000——
1977-05-03$1.22$1.49416,000——
1977-05-02$1.21$1.48288,000——
1977-04-29$1.16$1.42451,200——
1977-04-28$1.15$1.40139,200——
1977-04-27$1.16$1.41286,400——
1977-04-26$1.15$1.40896,000——
1977-04-25$1.16$1.42256,000——
1977-04-22$1.21$1.48176,000——
1977-04-21$1.21$1.48230,400——
1977-04-20$1.24$1.52464,000——
1977-04-19$1.20$1.46203,200——
1977-04-18$1.22$1.49219,200——
1977-04-15$1.24$1.52539,200——
1977-04-14$1.24$1.52630,400——
1977-04-13$1.22$1.49520,000——
1977-04-12$1.22$1.491,395,200——
1977-04-11$1.16$1.42275,200——
1977-04-07$1.13$1.38264,000——
1977-04-06$1.13$1.37254,400——
1977-04-05$1.11$1.35216,000——
1977-04-04$1.13$1.37400,000——
1977-04-01$1.15$1.40731,200——
1977-03-31$1.13$1.38176,000——
1977-03-30$1.13$1.38267,200——
1977-03-29$1.13$1.37184,000——
1977-03-28$1.13$1.37256,000——
1977-03-25$1.13$1.37272,000——
1977-03-24$1.13$1.38403,200——
1977-03-23$1.16$1.41403,200——
1977-03-22$1.15$1.40288,000——
1977-03-21$1.16$1.41534,400——
1977-03-18$1.21$1.48248,000——
1977-03-17$1.23$1.50952,000——
1977-03-16$1.24$1.522,616,000——
1977-03-15$1.16$1.411,272,000——
1977-03-14$1.13$1.38496,000——
1977-03-11$1.12$1.36187,200——
1977-03-10$1.09$1.33136,000——
1977-03-09$1.09$1.33203,200——
1977-03-08$1.12$1.36328,000——
1977-03-07$1.11$1.35160,000——
1977-03-04$1.09$1.33200,000——
1977-03-03$1.11$1.35403,200——
1977-03-02$1.11$1.352,235,200——
1977-03-01$1.09$1.331,075,200——
1977-02-28$1.09$1.33232,000——
1977-02-25$1.08$1.31155,200——
1977-02-24$1.09$1.32104,000——
1977-02-23$1.09$1.33336,000——
1977-02-22$1.09$1.33248,000——
1977-02-18$1.09$1.32342,400——
1977-02-17$1.11$1.34331,200——
1977-02-16$1.13$1.36432,000——
1977-02-15$1.13$1.37995,200——
1977-02-14$1.16$1.40480,000——
1977-02-11$1.13$1.37504,000——
1977-02-10$1.13$1.37422,400——
1977-02-09$1.13$1.371,163,200——
1977-02-08$1.13$1.37851,200——
1977-02-07$1.13$1.36299,200——
1977-02-04$1.12$1.35350,400——
1977-02-03$1.13$1.37518,400——
1977-02-02$1.16$1.40390,400——
1977-02-01$1.15$1.38302,400——
1977-01-31$1.13$1.37600,000——
1977-01-28$1.16$1.40696,000——
1977-01-27$1.16$1.40630,400——
1977-01-26$1.16$1.40683,200——
1977-01-25$1.16$1.40622,400——
1977-01-24$1.16$1.40675,200——
1977-01-21$1.21$1.463,307,200——
1977-01-20$1.16$1.391,579,200——
1977-01-19$1.16$1.393,016,000——
1977-01-18$1.09$1.32712,000——
1977-01-17$1.08$1.301,811,200——
1977-01-14$1.08$1.301,534,400——
1977-01-13$1.08$1.301,435,200——
1977-01-12$1.00$1.21280,000——
1977-01-11$1.00$1.21379,200——
1977-01-10$1.00$1.21222,400——
1977-01-07$1.00$1.21216,000——
1977-01-06$1.00$1.21323,200——
1977-01-05$0.99$1.20611,200——
1977-01-04$0.99$1.20371,200——
1977-01-03$0.99$1.20539,200——