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 — 1980

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1980-12-31$2.13$3.07467,200——
1980-12-30$2.13$3.07288,000——
1980-12-29$2.11$3.0496,000——
1980-12-26$2.12$3.0535,200——
1980-12-24$2.10$3.0359,200——
1980-12-23$2.09$3.01371,200——
1980-12-22$2.12$3.05643,200——
1980-12-19$2.12$3.05147,200——
1980-12-18$2.10$3.03507,200——
1980-12-17$2.10$3.03736,000——
1980-12-16$2.12$3.05195,200——
1980-12-15$2.13$3.07483,200——
1980-12-12$2.14$3.0991,200——
1980-12-11$2.09$3.01784,000——
1980-12-10$2.09$3.01208,000——
1980-12-09$2.08$3.00534,400——
1980-12-08$2.09$3.01528,000——
1980-12-05$2.14$3.09299,200——
1980-12-04$2.15$3.10523,200——
1980-12-03$2.12$3.05584,000——
1980-12-02$2.09$3.01512,000——
1980-12-01$2.05$2.96235,200——
1980-11-28$2.16$3.12552,000——
1980-11-26$2.16$3.124,120,000——
1980-11-25$2.22$3.20163,200——
1980-11-24$2.20$3.18219,200——
1980-11-21$2.20$3.18216,000——
1980-11-20$2.23$3.19459,200——
1980-11-19$2.22$3.162,792,000——
1980-11-18$2.24$3.20499,200——
1980-11-17$2.23$3.191,328,000——
1980-11-14$2.30$3.27531,200——
1980-11-13$2.33$3.321,094,400——
1980-11-12$2.27$3.23640,000——
1980-11-11$2.24$3.20232,000——
1980-11-10$2.23$3.19136,000——
1980-11-07$2.23$3.19771,200——
1980-11-06$2.27$3.231,339,200——
1980-11-05$2.30$3.29683,200——
1980-11-03$2.19$3.12235,200——
1980-10-31$2.19$3.1283,200——
1980-10-30$2.17$3.10291,200——
1980-10-29$2.19$3.12376,000——
1980-10-28$2.17$3.10691,200——
1980-10-27$2.18$3.11174,400——
1980-10-24$2.23$3.19291,200——
1980-10-23$2.23$3.19536,000——
1980-10-22$2.35$3.35774,400——
1980-10-21$2.35$3.351,403,200——
1980-10-20$2.41$3.43224,000——
1980-10-17$2.41$3.431,307,200——
1980-10-16$2.41$3.44520,000——
1980-10-15$2.43$3.462,262,400——
1980-10-14$2.43$3.46427,200——
1980-10-13$2.38$3.3956,000——
1980-10-10$2.34$3.34667,200——
1980-10-09$2.43$3.46120,000——
1980-10-08$2.43$3.46691,200——
1980-10-07$2.44$3.47392,000——
1980-10-06$2.40$3.42344,000——
1980-10-03$2.37$3.37307,200——
1980-10-02$2.35$3.35875,200——
1980-10-01$2.35$3.351,248,000——
1980-09-30$2.31$3.3094,400——
1980-09-29$2.31$3.30710,400——
1980-09-26$2.38$3.40206,400——
1980-09-25$2.44$3.472,112,000——
1980-09-24$2.48$3.531,470,400——
1980-09-23$2.46$3.51179,200——
1980-09-22$2.50$3.56563,200——
1980-09-19$2.47$3.521,006,400——
1980-09-18$2.43$3.462,334,400——
1980-09-17$2.38$3.40302,400——
1980-09-16$2.41$3.43928,000——
1980-09-15$2.37$3.37603,200——
1980-09-12$2.40$3.421,691,200——
1980-09-11$2.25$3.2175,200——
1980-09-10$2.25$3.21499,200——
1980-09-09$2.27$3.23416,000——
1980-09-08$2.24$3.20155,200——
1980-09-05$2.27$3.23739,200——
1980-09-04$2.22$3.161,355,200——
1980-09-03$2.14$3.05872,000——
1980-09-02$2.13$3.04272,000——
1980-08-29$2.15$3.06227,200——
1980-08-28$2.16$3.08595,200——
1980-08-27$2.27$3.23571,200——
1980-08-26$2.31$3.30272,000——
1980-08-25$2.28$3.2599,200——
1980-08-22$2.30$3.27424,000——
1980-08-21$2.27$3.21142,400——
1980-08-20$2.23$3.1596,000——
1980-08-19$2.23$3.15216,000——
1980-08-18$2.27$3.20427,200——
1980-08-15$2.33$3.29219,200——
1980-08-14$2.31$3.26576,000——
1980-08-13$2.28$3.22267,200——
1980-08-12$2.27$3.21771,200——
1980-08-11$2.35$3.32179,200——
1980-08-08$2.35$3.321,216,000——
1980-08-07$2.35$3.321,419,200——
1980-08-06$2.33$3.291,067,200——
1980-08-05$2.31$3.261,147,200——
1980-08-04$2.27$3.21155,200——
1980-08-01$2.24$3.17171,200——
1980-07-31$2.25$3.18232,000——
1980-07-30$2.19$3.09366,400——
1980-07-29$2.14$3.02443,200——
1980-07-28$2.18$3.08878,400——
1980-07-25$2.19$3.09318,400——
1980-07-24$2.24$3.17528,000——
1980-07-23$2.28$3.22419,200——
1980-07-22$2.31$3.26632,000——
1980-07-21$2.35$3.32507,200——
1980-07-18$2.35$3.32747,200——
1980-07-17$2.38$3.36355,200——
1980-07-16$2.35$3.32422,400——
1980-07-15$2.38$3.361,715,200——
1980-07-14$2.37$3.34299,200——
1980-07-11$2.33$3.29187,200——
1980-07-10$2.33$3.29128,000——
1980-07-09$2.33$3.29688,000——
1980-07-08$2.34$3.311,454,400——
1980-07-07$2.44$3.44456,000——
1980-07-03$2.49$3.52531,200——
1980-07-02$2.41$3.40214,400——
1980-07-01$2.41$3.40659,200——
1980-06-30$2.41$3.41270,400——
1980-06-27$2.41$3.40232,000——
1980-06-26$2.45$3.45315,200——
1980-06-25$2.46$3.47507,200——
1980-06-24$2.41$3.40819,200——
1980-06-23$2.31$3.26400,000——
1980-06-20$2.34$3.3038,400——
1980-06-19$2.30$3.24139,200——
1980-06-18$2.33$3.29843,200——
1980-06-17$2.35$3.32336,000——
1980-06-16$2.30$3.24139,200——
1980-06-13$2.35$3.32240,000——
1980-06-12$2.38$3.35243,200——
1980-06-11$2.38$3.36246,400——
1980-06-10$2.40$3.39166,400——
1980-06-09$2.41$3.40614,400——
1980-06-06$2.41$3.401,264,000——
1980-06-05$2.38$3.36512,000——
1980-06-04$2.33$3.29464,000——
1980-06-03$2.27$3.20323,200——
1980-06-02$2.25$3.18371,200——
1980-05-30$2.25$3.18326,400——
1980-05-29$2.23$3.15952,000——
1980-05-28$2.25$3.18278,400——
1980-05-27$2.27$3.21112,000——
1980-05-23$2.28$3.22539,200——
1980-05-22$2.31$3.26358,400——
1980-05-21$2.27$3.21480,000——
1980-05-20$2.24$3.13387,200——
1980-05-19$2.27$3.17232,000——
1980-05-16$2.28$3.191,080,000——
1980-05-15$2.21$3.09590,400——
1980-05-14$2.19$3.061,547,200——
1980-05-13$2.10$2.94251,200——
1980-05-12$2.11$2.95227,200——
1980-05-09$2.11$2.95166,400——
1980-05-08$2.15$3.00112,000——
1980-05-07$2.17$3.0478,400——
1980-05-06$2.13$2.98155,200——
1980-05-05$2.13$2.98440,000——
1980-05-02$2.16$3.03203,200——
1980-05-01$2.17$3.04176,000——
1980-04-30$2.17$3.04566,400——
1980-04-29$2.18$3.05216,000——
1980-04-28$2.16$3.031,560,000——
1980-04-25$2.08$2.91432,000——
1980-04-24$2.03$2.841,430,400——
1980-04-23$1.92$2.69574,400——
1980-04-22$1.97$2.75539,200——
1980-04-21$1.85$2.5983,200——
1980-04-18$1.88$2.63152,000——
1980-04-17$1.88$2.62227,200——
1980-04-16$1.89$2.64472,000——
1980-04-15$1.92$2.6970,400——
1980-04-14$1.94$2.71195,200——
1980-04-11$1.95$2.72579,200——
1980-04-10$1.89$2.64355,200——
1980-04-09$1.84$2.57104,000——
1980-04-08$1.81$2.53147,200——
1980-04-07$1.78$2.49227,200——
1980-04-03$1.80$2.52312,000——
1980-04-02$1.81$2.53360,000——
1980-04-01$1.82$2.54176,000——
1980-03-31$1.87$2.61699,200——
1980-03-28$1.84$2.581,040,000——
1980-03-27$1.79$2.50611,200——
1980-03-26$1.84$2.57331,200——
1980-03-25$1.84$2.57294,400——
1980-03-24$1.87$2.61534,400——
1980-03-21$1.91$2.67136,000——
1980-03-20$1.91$2.6875,200——
1980-03-19$1.91$2.68192,000——
1980-03-18$1.89$2.64688,000——
1980-03-17$1.89$2.64131,200——
1980-03-14$1.97$2.75155,200——
1980-03-13$1.95$2.73107,200——
1980-03-12$1.97$2.75787,200——
1980-03-11$2.01$2.81408,000——
1980-03-10$2.03$2.84299,200——
1980-03-07$2.03$2.84278,400——
1980-03-06$2.07$2.89267,200——
1980-03-05$2.10$2.94403,200——
1980-03-04$2.11$2.95208,000——
1980-03-03$2.11$2.95131,200——
1980-02-29$2.11$2.95563,200——
1980-02-28$2.05$2.87160,000——
1980-02-27$2.10$2.94419,200——
1980-02-26$2.13$2.98499,200——
1980-02-25$2.15$3.00531,200——
1980-02-22$2.16$3.03475,200——
1980-02-21$2.18$3.02251,200——
1980-02-20$2.20$3.05934,400——
1980-02-19$2.21$3.06416,000——
1980-02-15$2.27$3.14459,200——
1980-02-14$2.25$3.11704,000——
1980-02-13$2.27$3.14584,000——
1980-02-12$2.27$3.14448,000——
1980-02-11$2.20$3.05483,200——
1980-02-08$2.17$3.01488,000——
1980-02-07$2.09$2.891,619,200——
1980-02-06$1.95$2.6999,200——
1980-02-05$1.94$2.68254,400——
1980-02-04$1.94$2.6891,200——
1980-02-01$1.97$2.72248,000——
1980-01-31$1.98$2.751,432,000——
1980-01-30$2.02$2.79334,400——
1980-01-29$2.03$2.81283,200——
1980-01-28$2.04$2.82216,000——
1980-01-25$2.02$2.79259,200——
1980-01-24$2.05$2.83120,000——
1980-01-23$2.02$2.79139,200——
1980-01-22$2.00$2.77344,000——
1980-01-21$2.08$2.88200,000——
1980-01-18$2.09$2.89227,200——
1980-01-17$2.10$2.91302,400——
1980-01-16$2.12$2.93342,400——
1980-01-15$2.09$2.89150,400——
1980-01-14$2.13$2.95240,000——
1980-01-11$2.05$2.84470,400——
1980-01-10$2.12$2.93694,400——
1980-01-09$1.98$2.74275,200——
1980-01-08$1.94$2.68352,000——
1980-01-07$1.91$2.64136,000——
1980-01-04$1.91$2.64459,200——
1980-01-03$1.91$2.64376,000——
1980-01-02$1.94$2.681,435,200——