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 — 1979

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1979-12-31$2.00$2.77160,000——
1979-12-28$1.98$2.75304,000——
1979-12-27$2.00$2.77115,200——
1979-12-26$2.00$2.7770,400——
1979-12-24$2.02$2.7927,200——
1979-12-21$2.01$2.78275,200——
1979-12-20$2.02$2.79363,200——
1979-12-19$2.00$2.77510,400——
1979-12-18$1.98$2.75422,400——
1979-12-17$2.00$2.77299,200——
1979-12-14$2.00$2.77142,400——
1979-12-13$1.97$2.722,872,000——
1979-12-12$1.95$2.70432,000——
1979-12-11$1.98$2.74872,000——
1979-12-10$2.00$2.77491,200——
1979-12-07$2.00$2.771,054,400——
1979-12-06$1.98$2.742,894,400——
1979-12-05$1.84$2.54331,200——
1979-12-04$1.79$2.48128,000——
1979-12-03$1.79$2.48424,000——
1979-11-30$1.79$2.48224,000——
1979-11-29$1.78$2.4759,200——
1979-11-28$1.76$2.43275,200——
1979-11-27$1.77$2.45955,200——
1979-11-26$1.68$2.32264,000——
1979-11-23$1.65$2.28600,000——
1979-11-21$1.65$2.28280,000——
1979-11-20$1.65$2.25310,400——
1979-11-19$1.66$2.2643,200——
1979-11-16$1.67$2.2816,000——
1979-11-15$1.70$2.33320,000——
1979-11-14$1.66$2.2683,200——
1979-11-13$1.66$2.26158,400——
1979-11-12$1.70$2.33152,000——
1979-11-09$1.63$2.22206,400——
1979-11-08$1.59$2.18187,200——
1979-11-07$1.57$2.14320,000——
1979-11-06$1.57$2.14179,200——
1979-11-05$1.55$2.11184,000——
1979-11-02$1.55$2.12171,200——
1979-11-01$1.55$2.1135,200——
1979-10-31$1.57$2.14280,000——
1979-10-30$1.57$2.14235,200——
1979-10-29$1.55$2.1119,200——
1979-10-26$1.54$2.1038,400——
1979-10-25$1.49$2.04240,000——
1979-10-24$1.48$2.031,043,200——
1979-10-23$1.49$2.04251,200——
1979-10-22$1.54$2.10291,200——
1979-10-19$1.59$2.18576,000——
1979-10-18$1.63$2.221,046,400——
1979-10-17$1.64$2.24107,200——
1979-10-16$1.64$2.24243,200——
1979-10-15$1.65$2.25435,200——
1979-10-12$1.68$2.29323,200——
1979-10-11$1.70$2.33475,200——
1979-10-10$1.67$2.281,099,200——
1979-10-09$1.69$2.303,003,200——
1979-10-08$1.75$2.39219,200——
1979-10-05$1.77$2.42510,400——
1979-10-04$1.76$2.40920,000——
1979-10-03$1.76$2.40379,200——
1979-10-02$1.79$2.44278,400——
1979-10-01$1.79$2.4483,200——
1979-09-28$1.84$2.51243,200——
1979-09-27$1.84$2.521,059,200——
1979-09-26$1.87$2.55494,400——
1979-09-25$1.84$2.52512,000——
1979-09-24$1.82$2.49211,200——
1979-09-21$1.81$2.48184,000——
1979-09-20$1.84$2.51136,000——
1979-09-19$1.84$2.5256,000——
1979-09-18$1.84$2.52190,400——
1979-09-17$1.87$2.55299,200——
1979-09-14$1.88$2.56219,200——
1979-09-13$1.88$2.57134,400——
1979-09-12$1.89$2.58179,200——
1979-09-11$1.88$2.56830,400——
1979-09-10$1.88$2.57115,200——
1979-09-07$1.89$2.58622,400——
1979-09-06$1.87$2.5596,000——
1979-09-05$1.87$2.55587,200——
1979-09-04$1.87$2.55862,400——
1979-08-31$1.87$2.5546,400——
1979-08-30$1.87$2.55171,200——
1979-08-29$1.87$2.55408,000——
1979-08-28$1.85$2.53662,400——
1979-08-27$1.87$2.55632,000——
1979-08-24$1.88$2.56374,400——
1979-08-23$1.88$2.561,568,000——
1979-08-22$1.87$2.551,203,200——
1979-08-21$1.79$2.42723,200——
1979-08-20$1.77$2.40107,200——
1979-08-17$1.79$2.42283,200——
1979-08-16$1.77$2.40915,200——
1979-08-15$1.77$2.40488,000——
1979-08-14$1.77$2.40259,200——
1979-08-13$1.77$2.401,080,000——
1979-08-10$1.71$2.31104,000——
1979-08-09$1.67$2.260——
1979-08-08$1.70$2.30960,000——
1979-08-07$1.67$2.261,606,400——
1979-08-06$1.64$2.22384,000——
1979-08-03$1.65$2.230——
1979-08-02$1.65$2.23131,200——
1979-08-01$1.61$2.170——
1979-07-31$1.61$2.170——
1979-07-30$1.61$2.17819,200——
1979-07-27$1.62$2.1956,000——
1979-07-26$1.63$2.20544,000——
1979-07-25$1.62$2.19744,000——
1979-07-24$1.63$2.2099,200——
1979-07-23$1.63$2.201,043,200——
1979-07-20$1.67$2.26574,400——
1979-07-19$1.67$2.261,267,200——
1979-07-18$1.67$2.26171,200——
1979-07-17$1.66$2.24104,000——
1979-07-16$1.69$2.2875,200——
1979-07-13$1.69$2.28507,200——
1979-07-12$1.71$2.31475,200——
1979-07-11$1.73$2.34528,000——
1979-07-10$1.75$2.36494,400——
1979-07-09$1.76$2.381,379,200——
1979-07-06$1.76$2.38699,200——
1979-07-05$1.70$2.30291,200——
1979-07-03$1.70$2.30142,400——
1979-07-02$1.70$2.30264,000——
1979-06-29$1.70$2.30222,400——
1979-06-28$1.71$2.31635,200——
1979-06-27$1.67$2.26675,200——
1979-06-26$1.65$2.2399,200——
1979-06-25$1.65$2.23112,000——
1979-06-22$1.65$2.23144,000——
1979-06-21$1.63$2.20640,000——
1979-06-20$1.63$2.2067,200——
1979-06-19$1.63$2.20352,000——
1979-06-18$1.59$2.15230,400——
1979-06-15$1.59$2.15115,200——
1979-06-14$1.61$2.17651,200——
1979-06-13$1.63$2.20118,400——
1979-06-12$1.61$2.1743,200——
1979-06-11$1.63$2.20187,200——
1979-06-08$1.61$2.17120,000——
1979-06-07$1.63$2.20542,400——
1979-06-06$1.59$2.14115,200——
1979-06-05$1.59$2.15136,000——
1979-06-04$1.57$2.1283,200——
1979-06-01$1.58$2.13163,200——
1979-05-31$1.59$2.15102,400——
1979-05-30$1.57$2.1272,000——
1979-05-29$1.61$2.1775,200——
1979-05-25$1.61$2.1770,400——
1979-05-24$1.62$2.19123,200——
1979-05-23$1.63$2.20419,200——
1979-05-22$1.67$2.26918,400——
1979-05-21$1.65$2.23646,400——
1979-05-18$1.67$2.23523,200——
1979-05-17$1.66$2.21440,000——
1979-05-16$1.63$2.1799,200——
1979-05-15$1.63$2.17200,000——
1979-05-14$1.61$2.15240,000——
1979-05-11$1.62$2.16259,200——
1979-05-10$1.61$2.1572,000——
1979-05-09$1.63$2.17275,200——
1979-05-08$1.63$2.17291,200——
1979-05-07$1.63$2.17606,400——
1979-05-04$1.70$2.281,086,400——
1979-05-03$1.73$2.32416,000——
1979-05-02$1.70$2.28395,200——
1979-05-01$1.69$2.25382,400——
1979-04-30$1.68$2.24187,200——
1979-04-27$1.67$2.23486,400——
1979-04-26$1.72$2.30475,200——
1979-04-25$1.68$2.24224,000——
1979-04-24$1.69$2.25459,200——
1979-04-23$1.67$2.23104,000——
1979-04-20$1.67$2.23283,200——
1979-04-19$1.66$2.2191,200——
1979-04-18$1.67$2.23200,000——
1979-04-17$1.65$2.20395,200——
1979-04-16$1.62$2.16152,000——
1979-04-12$1.67$2.23144,000——
1979-04-11$1.69$2.25672,000——
1979-04-10$1.70$2.28403,200——
1979-04-09$1.68$2.24502,400——
1979-04-06$1.67$2.231,176,000——
1979-04-05$1.65$2.20232,000——
1979-04-04$1.64$2.19206,400——
1979-04-03$1.64$2.19248,000——
1979-04-02$1.59$2.13142,400——
1979-03-30$1.62$2.16110,400——
1979-03-29$1.64$2.1986,400——
1979-03-28$1.63$2.17360,000——
1979-03-27$1.62$2.16230,400——
1979-03-26$1.59$2.1356,000——
1979-03-23$1.59$2.13232,000——
1979-03-22$1.59$2.12142,400——
1979-03-21$1.59$2.13208,000——
1979-03-20$1.57$2.1075,200——
1979-03-19$1.59$2.13374,400——
1979-03-16$1.58$2.11155,200——
1979-03-15$1.54$2.06248,000——
1979-03-14$1.55$2.0878,400——
1979-03-13$1.59$2.12208,000——
1979-03-12$1.55$2.0767,200——
1979-03-09$1.57$2.10230,400——
1979-03-08$1.59$2.12232,000——
1979-03-07$1.57$2.1062,400——
1979-03-06$1.55$2.08216,000——
1979-03-05$1.55$2.08382,400——
1979-03-02$1.52$2.0499,200——
1979-03-01$1.54$2.06174,400——
1979-02-28$1.49$1.99155,200——
1979-02-27$1.46$1.95200,000——
1979-02-26$1.49$1.9951,200——
1979-02-23$1.49$1.99158,400——
1979-02-22$1.54$2.06152,000——
1979-02-21$1.57$2.07139,200——
1979-02-20$1.55$2.05248,000——
1979-02-16$1.55$2.05144,000——
1979-02-15$1.57$2.07200,000——
1979-02-14$1.57$2.07246,400——
1979-02-13$1.55$2.05310,400——
1979-02-12$1.55$2.0578,400——
1979-02-09$1.55$2.04190,400——
1979-02-08$1.54$2.03222,400——
1979-02-07$1.52$2.00227,200——
1979-02-06$1.52$2.00216,000——
1979-02-05$1.54$2.03264,000——
1979-02-02$1.57$2.0724,000——
1979-02-01$1.58$2.08216,000——
1979-01-31$1.58$2.08323,200——
1979-01-30$1.62$2.14296,000——
1979-01-29$1.63$2.15486,400——
1979-01-26$1.63$2.15360,000——
1979-01-25$1.63$2.15259,200——
1979-01-24$1.63$2.15320,000——
1979-01-23$1.63$2.15259,200——
1979-01-22$1.62$2.14171,200——
1979-01-19$1.62$2.14352,000——
1979-01-18$1.63$2.15299,200——
1979-01-17$1.61$2.12347,200——
1979-01-16$1.59$2.10331,200——
1979-01-15$1.63$2.15208,000——
1979-01-12$1.62$2.14371,200——
1979-01-11$1.59$2.10878,400——
1979-01-10$1.59$2.09704,000——
1979-01-09$1.57$2.07856,000——
1979-01-08$1.52$2.01115,200——
1979-01-05$1.52$2.01699,200——
1979-01-04$1.51$1.99563,200——
1979-01-03$1.48$1.96622,400——
1979-01-02$1.45$1.9180,000——