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 — 1978

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1978-12-29$1.46$1.93160,000——
1978-12-28$1.46$1.93147,200——
1978-12-27$1.44$1.90155,200——
1978-12-26$1.45$1.92104,000——
1978-12-22$1.46$1.93123,200——
1978-12-21$1.46$1.93166,400——
1978-12-20$1.48$1.96251,200——
1978-12-19$1.48$1.96187,200——
1978-12-18$1.52$2.00147,200——
1978-12-15$1.55$2.0499,200——
1978-12-14$1.58$2.0854,400——
1978-12-13$1.61$2.12254,400——
1978-12-12$1.59$2.09176,000——
1978-12-11$1.59$2.1075,200——
1978-12-08$1.55$2.05184,000——
1978-12-07$1.55$2.04168,000——
1978-12-06$1.58$2.08555,200——
1978-12-05$1.54$2.03136,000——
1978-12-04$1.51$1.99123,200——
1978-12-01$1.49$1.97224,000——
1978-11-30$1.45$1.9178,400——
1978-11-29$1.46$1.93131,200——
1978-11-28$1.49$1.97219,200——
1978-11-27$1.51$1.99163,200——
1978-11-24$1.45$1.9159,200——
1978-11-22$1.44$1.9054,400——
1978-11-21$1.44$1.9088,000——
1978-11-20$1.48$1.92182,400——
1978-11-17$1.42$1.85192,000——
1978-11-16$1.38$1.79296,000——
1978-11-15$1.36$1.77438,400——
1978-11-14$1.38$1.79830,400——
1978-11-13$1.44$1.87134,400——
1978-11-10$1.45$1.8886,400——
1978-11-09$1.42$1.8599,200——
1978-11-08$1.42$1.85590,400——
1978-11-07$1.45$1.88200,000——
1978-11-06$1.55$2.02131,200——
1978-11-03$1.52$1.99144,000——
1978-11-02$1.55$2.02424,000——
1978-11-01$1.55$2.02656,000——
1978-10-31$1.46$1.90568,000——
1978-10-30$1.46$1.90600,000——
1978-10-27$1.52$1.99414,400——
1978-10-26$1.55$2.02240,000——
1978-10-25$1.57$2.05275,200——
1978-10-24$1.57$2.05336,000——
1978-10-23$1.55$2.03723,200——
1978-10-20$1.57$2.05640,000——
1978-10-19$1.59$2.08528,000——
1978-10-18$1.59$2.08419,200——
1978-10-17$1.59$2.08496,000——
1978-10-16$1.63$2.12179,200——
1978-10-13$1.67$2.18179,200——
1978-10-12$1.67$2.18374,400——
1978-10-11$1.67$2.18694,400——
1978-10-10$1.65$2.15334,400——
1978-10-09$1.66$2.16184,000——
1978-10-06$1.62$2.11302,400——
1978-10-05$1.58$2.06288,000——
1978-10-04$1.55$2.03128,000——
1978-10-03$1.55$2.02251,200——
1978-10-02$1.55$2.0343,200——
1978-09-29$1.55$2.02227,200——
1978-09-28$1.54$2.01200,000——
1978-09-27$1.52$1.99376,000——
1978-09-26$1.55$2.03971,200——
1978-09-25$1.55$2.02144,000——
1978-09-22$1.55$2.03238,400——
1978-09-21$1.57$2.05339,200——
1978-09-20$1.58$2.06176,000——
1978-09-19$1.61$2.10147,200——
1978-09-18$1.63$2.12312,000——
1978-09-15$1.62$2.11571,200——
1978-09-14$1.63$2.12110,400——
1978-09-13$1.67$2.18168,000——
1978-09-12$1.68$2.19224,000——
1978-09-11$1.69$2.2099,200——
1978-09-08$1.69$2.20384,000——
1978-09-07$1.67$2.18656,000——
1978-09-06$1.67$2.18259,200——
1978-09-05$1.66$2.16208,000——
1978-09-01$1.63$2.12288,000——
1978-08-31$1.63$2.12184,000——
1978-08-30$1.67$2.18360,000——
1978-08-29$1.72$2.24480,000——
1978-08-28$1.72$2.24302,400——
1978-08-25$1.76$2.29171,200——
1978-08-24$1.77$2.31147,200——
1978-08-23$1.76$2.29240,000——
1978-08-22$1.75$2.28160,000——
1978-08-21$1.75$2.26168,000——
1978-08-18$1.78$2.30280,000——
1978-08-17$1.78$2.30315,200——
1978-08-16$1.76$2.27243,200——
1978-08-15$1.75$2.26158,400——
1978-08-14$1.77$2.29235,200——
1978-08-11$1.78$2.30608,000——
1978-08-10$1.77$2.29160,000——
1978-08-09$1.79$2.311,992,000——
1978-08-08$1.74$2.25288,000——
1978-08-07$1.74$2.25680,000——
1978-08-04$1.73$2.24259,200——
1978-08-03$1.72$2.221,123,200——
1978-08-02$1.72$2.22880,000——
1978-08-01$1.65$2.13707,200——
1978-07-31$1.63$2.10712,000——
1978-07-28$1.63$2.10854,400——
1978-07-27$1.61$2.08859,200——
1978-07-26$1.57$2.03742,400——
1978-07-25$1.55$2.00272,000——
1978-07-24$1.55$2.00387,200——
1978-07-21$1.55$2.01336,000——
1978-07-20$1.55$2.00286,400——
1978-07-19$1.55$2.00123,200——
1978-07-18$1.55$2.00272,000——
1978-07-17$1.55$2.00344,000——
1978-07-14$1.57$2.03254,400——
1978-07-13$1.57$2.03232,000——
1978-07-12$1.57$2.03739,200——
1978-07-11$1.55$2.00952,000——
1978-07-10$1.54$1.99270,400——
1978-07-07$1.49$1.93104,000——
1978-07-06$1.46$1.89267,200——
1978-07-05$1.46$1.89123,200——
1978-07-03$1.48$1.9164,000——
1978-06-30$1.46$1.8994,400——
1978-06-29$1.46$1.89110,400——
1978-06-28$1.45$1.88512,000——
1978-06-27$1.45$1.88320,000——
1978-06-26$1.46$1.89123,200——
1978-06-23$1.46$1.89147,200——
1978-06-22$1.48$1.91256,000——
1978-06-21$1.48$1.91222,400——
1978-06-20$1.48$1.92267,200——
1978-06-19$1.48$1.91547,200——
1978-06-16$1.49$1.9391,200——
1978-06-15$1.48$1.91187,200——
1978-06-14$1.48$1.92392,000——
1978-06-13$1.46$1.89307,200——
1978-06-12$1.49$1.93291,200——
1978-06-09$1.54$1.99152,000——
1978-06-08$1.54$1.99648,000——
1978-06-07$1.54$1.99523,200——
1978-06-06$1.55$2.011,224,000——
1978-06-05$1.55$2.00507,200——
1978-06-02$1.48$1.92211,200——
1978-06-01$1.46$1.89232,000——
1978-05-31$1.48$1.91464,000——
1978-05-30$1.46$1.89363,200——
1978-05-26$1.44$1.86568,000——
1978-05-25$1.46$1.89152,000——
1978-05-24$1.48$1.91224,000——
1978-05-23$1.49$1.93614,400——
1978-05-22$1.48$1.92270,400——
1978-05-19$1.52$1.94358,400——
1978-05-18$1.54$1.97427,200——
1978-05-17$1.57$2.01894,400——
1978-05-16$1.57$2.011,051,200——
1978-05-15$1.54$1.97443,200——
1978-05-12$1.54$1.97430,400——
1978-05-11$1.55$1.992,240,000——
1978-05-10$1.51$1.93640,000——
1978-05-09$1.48$1.90518,400——
1978-05-08$1.48$1.901,467,200——
1978-05-05$1.46$1.871,883,200——
1978-05-04$1.41$1.80459,200——
1978-05-03$1.41$1.81531,200——
1978-05-02$1.44$1.84955,200——
1978-05-01$1.45$1.86587,200——
1978-04-28$1.44$1.84259,200——
1978-04-27$1.42$1.82744,000——
1978-04-26$1.41$1.81752,000——
1978-04-25$1.41$1.801,235,200——
1978-04-24$1.39$1.78248,000——
1978-04-21$1.41$1.80675,200——
1978-04-20$1.41$1.801,102,400——
1978-04-19$1.38$1.761,435,200——
1978-04-18$1.34$1.721,059,200——
1978-04-17$1.35$1.731,363,200——
1978-04-14$1.32$1.69763,200——
1978-04-13$1.30$1.66291,200——
1978-04-12$1.31$1.68720,000——
1978-04-11$1.30$1.66414,400——
1978-04-10$1.32$1.69579,200——
1978-04-07$1.30$1.66270,400——
1978-04-06$1.29$1.65584,000——
1978-04-05$1.28$1.64632,000——
1978-04-04$1.24$1.59139,200——
1978-04-03$1.25$1.60488,000——
1978-03-31$1.26$1.61259,200——
1978-03-30$1.25$1.60363,200——
1978-03-29$1.25$1.60294,400——
1978-03-28$1.22$1.56192,000——
1978-03-27$1.21$1.5524,000——
1978-03-23$1.21$1.55112,000——
1978-03-22$1.19$1.5267,200——
1978-03-21$1.21$1.55136,000——
1978-03-20$1.21$1.55344,000——
1978-03-17$1.18$1.51139,200——
1978-03-16$1.16$1.4999,200——
1978-03-15$1.20$1.53150,400——
1978-03-14$1.20$1.5396,000——
1978-03-13$1.19$1.52134,400——
1978-03-10$1.18$1.51152,000——
1978-03-09$1.16$1.49155,200——
1978-03-08$1.18$1.51267,200——
1978-03-07$1.18$1.5196,000——
1978-03-06$1.18$1.51171,200——
1978-03-03$1.16$1.4956,000——
1978-03-02$1.18$1.51104,000——
1978-03-01$1.18$1.51272,000——
1978-02-28$1.16$1.49208,000——
1978-02-27$1.16$1.49179,200——
1978-02-24$1.16$1.4967,200——
1978-02-23$1.16$1.4864,000——
1978-02-22$1.15$1.47126,400——
1978-02-21$1.18$1.49286,400——
1978-02-17$1.16$1.4788,000——
1978-02-16$1.19$1.5096,000——
1978-02-15$1.21$1.53179,200——
1978-02-14$1.22$1.5488,000——
1978-02-13$1.21$1.5346,400——
1978-02-10$1.21$1.5359,200——
1978-02-09$1.20$1.51104,000——
1978-02-08$1.20$1.5196,000——
1978-02-07$1.16$1.4740,000——
1978-02-06$1.16$1.47262,400——
1978-02-03$1.16$1.47123,200——
1978-02-02$1.16$1.47176,000——
1978-02-01$1.16$1.46208,000——
1978-01-31$1.16$1.4738,400——
1978-01-30$1.16$1.4778,400——
1978-01-27$1.16$1.4772,000——
1978-01-26$1.18$1.4988,000——
1978-01-25$1.16$1.47107,200——
1978-01-24$1.19$1.50163,200——
1978-01-23$1.16$1.47320,000——
1978-01-20$1.16$1.4772,000——
1978-01-19$1.16$1.4791,200——
1978-01-18$1.16$1.4783,200——
1978-01-17$1.16$1.47136,000——
1978-01-16$1.16$1.47238,400——
1978-01-13$1.18$1.4948,000——
1978-01-12$1.16$1.4772,000——
1978-01-11$1.16$1.47131,200——
1978-01-10$1.16$1.47475,200——
1978-01-09$1.16$1.47230,400——
1978-01-06$1.18$1.49334,400——
1978-01-05$1.21$1.53192,000——
1978-01-04$1.23$1.55187,200——
1978-01-03$1.24$1.57515,200——