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 — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$2.86$4.60227,200——
1982-12-30$2.88$4.62480,000——
1982-12-29$2.84$4.57297,600——
1982-12-28$2.86$4.60124,800——
1982-12-27$2.91$4.68652,800——
1982-12-23$2.89$4.65212,800——
1982-12-22$2.88$4.63347,200——
1982-12-21$2.88$4.62203,200——
1982-12-20$2.87$4.61352,000——
1982-12-17$2.89$4.65316,800——
1982-12-16$2.87$4.611,184,000——
1982-12-15$2.92$4.70820,800——
1982-12-14$2.98$4.80812,800——
1982-12-13$2.97$4.77355,200——
1982-12-10$2.94$4.72400,000——
1982-12-09$2.91$4.671,364,800——
1982-12-08$2.96$4.76955,200——
1982-12-07$2.90$4.66457,600——
1982-12-06$2.86$4.60353,600——
1982-12-03$2.80$4.51192,000——
1982-12-02$2.84$4.57681,600——
1982-12-01$2.81$4.521,214,400——
1982-11-30$2.80$4.511,571,200——
1982-11-29$2.77$4.45340,800——
1982-11-26$2.77$4.4657,600——
1982-11-24$2.77$4.46174,400——
1982-11-23$2.80$4.501,244,800——
1982-11-22$2.77$4.45544,000——
1982-11-19$2.84$4.57256,000——
1982-11-18$2.88$4.58488,000——
1982-11-17$2.81$4.48851,200——
1982-11-16$2.75$4.38649,600——
1982-11-15$2.70$4.31272,000——
1982-11-12$2.73$4.36849,600——
1982-11-11$2.72$4.33593,600——
1982-11-10$2.68$4.271,427,200——
1982-11-09$2.77$4.411,787,200——
1982-11-08$2.72$4.33299,200——
1982-11-05$2.75$4.38755,200——
1982-11-04$2.79$4.441,832,000——
1982-11-03$2.80$4.462,444,800——
1982-11-02$2.80$4.461,820,800——
1982-11-01$2.77$4.421,539,200——
1982-10-29$2.67$4.26897,600——
1982-10-28$2.62$4.172,152,000——
1982-10-27$2.55$4.075,676,800——
1982-10-26$2.53$4.036,212,800——
1982-10-25$2.69$4.281,420,800——
1982-10-22$2.80$4.46969,600——
1982-10-21$2.78$4.431,745,600——
1982-10-20$2.69$4.281,192,000——
1982-10-19$2.67$4.261,403,200——
1982-10-18$2.67$4.261,096,000——
1982-10-15$2.62$4.17392,000——
1982-10-14$2.63$4.18638,400——
1982-10-13$2.59$4.13635,200——
1982-10-12$2.60$4.151,369,600——
1982-10-11$2.58$4.111,529,600——
1982-10-08$2.58$4.111,507,200——
1982-10-07$2.48$3.962,251,200——
1982-10-06$2.37$3.771,088,000——
1982-10-05$2.33$3.71590,400——
1982-10-04$2.33$3.71598,400——
1982-10-01$2.33$3.71681,600——
1982-09-30$2.31$3.691,000,000——
1982-09-29$2.34$3.721,248,000——
1982-09-28$2.35$3.75683,200——
1982-09-27$2.29$3.65352,000——
1982-09-24$2.28$3.64393,600——
1982-09-23$2.28$3.641,836,800——
1982-09-22$2.34$3.732,825,600——
1982-09-21$2.38$3.78158,400——
1982-09-20$2.37$3.771,537,600——
1982-09-17$2.37$3.77905,600——
1982-09-16$2.37$3.771,219,200——
1982-09-15$2.35$3.751,406,400——
1982-09-14$2.33$3.711,332,800——
1982-09-13$2.34$3.73937,600——
1982-09-10$2.32$3.70500,800——
1982-09-09$2.36$3.763,147,200——
1982-09-08$2.38$3.78550,400——
1982-09-07$2.37$3.771,068,800——
1982-09-03$2.41$3.831,841,600——
1982-09-02$2.37$3.77598,400——
1982-09-01$2.33$3.711,539,200——
1982-08-31$2.35$3.751,368,000——
1982-08-30$2.30$3.661,011,200——
1982-08-27$2.26$3.60900,800——
1982-08-26$2.32$3.702,142,400——
1982-08-25$2.33$3.712,094,400——
1982-08-24$2.34$3.733,753,600——
1982-08-23$2.27$3.612,020,800——
1982-08-20$2.19$3.451,457,600——
1982-08-19$2.15$3.381,329,600——
1982-08-18$2.10$3.312,784,000——
1982-08-17$2.03$3.20846,400——
1982-08-16$1.98$3.11832,000——
1982-08-13$1.97$3.10838,400——
1982-08-12$1.96$3.09542,400——
1982-08-11$1.95$3.06940,800——
1982-08-10$1.90$2.991,465,600——
1982-08-09$1.92$3.03408,000——
1982-08-06$1.99$3.14313,600——
1982-08-05$1.98$3.13955,200——
1982-08-04$2.01$3.16342,400——
1982-08-03$2.02$3.18716,800——
1982-08-02$2.05$3.22896,000——
1982-07-30$2.00$3.151,582,400——
1982-07-29$1.94$3.05361,600——
1982-07-28$1.91$3.02312,000——
1982-07-27$1.93$3.04264,000——
1982-07-26$1.97$3.10556,800——
1982-07-23$1.94$3.05376,000——
1982-07-22$2.01$3.16432,000——
1982-07-21$2.05$3.242,091,200——
1982-07-20$2.00$3.15403,200——
1982-07-19$1.98$3.13828,800——
1982-07-16$1.95$3.06236,800——
1982-07-15$1.97$3.10435,200——
1982-07-14$2.00$3.15894,400——
1982-07-13$1.98$3.131,003,200——
1982-07-12$2.00$3.153,124,800——
1982-07-09$1.97$3.101,488,000——
1982-07-08$1.98$3.11723,200——
1982-07-07$1.95$3.08993,600——
1982-07-06$1.95$3.06526,400——
1982-07-02$1.95$3.06596,800——
1982-07-01$1.98$3.11577,600——
1982-06-30$1.98$3.13577,600——
1982-06-29$1.97$3.10729,600——
1982-06-28$1.97$3.10715,200——
1982-06-25$1.95$3.06531,200——
1982-06-24$1.97$3.10873,600——
1982-06-23$1.95$3.081,352,000——
1982-06-22$1.90$2.99598,400——
1982-06-21$1.81$2.86158,400——
1982-06-18$1.82$2.87382,400——
1982-06-17$1.84$2.90860,800——
1982-06-16$1.86$2.93798,400——
1982-06-15$1.82$2.87696,000——
1982-06-14$1.84$2.89164,800——
1982-06-11$1.87$2.94529,600——
1982-06-10$1.78$2.81284,800——
1982-06-09$1.78$2.811,046,400——
1982-06-08$1.76$2.7776,800——
1982-06-07$1.77$2.781,352,000——
1982-06-04$1.80$2.83355,200——
1982-06-03$1.80$2.84412,800——
1982-06-02$1.80$2.83958,400——
1982-06-01$1.80$2.84155,200——
1982-05-28$1.78$2.81379,200——
1982-05-27$1.79$2.82460,800——
1982-05-26$1.79$2.82283,200——
1982-05-25$1.81$2.86118,400——
1982-05-24$1.81$2.86302,400——
1982-05-21$1.82$2.83427,200——
1982-05-20$1.81$2.82302,400——
1982-05-19$1.84$2.86852,800——
1982-05-18$1.84$2.861,364,800——
1982-05-17$1.83$2.84270,400——
1982-05-14$1.86$2.89896,000——
1982-05-13$1.86$2.89657,600——
1982-05-12$1.87$2.902,427,200——
1982-05-11$1.81$2.82227,200——
1982-05-10$1.77$2.7481,600——
1982-05-07$1.78$2.77713,600——
1982-05-06$1.79$2.78529,600——
1982-05-05$1.77$2.76489,600——
1982-05-04$1.77$2.74497,600——
1982-05-03$1.73$2.69132,800——
1982-04-30$1.73$2.68262,400——
1982-04-29$1.72$2.67358,400——
1982-04-28$1.75$2.72254,400——
1982-04-27$1.73$2.68920,000——
1982-04-26$1.75$2.72552,000——
1982-04-23$1.73$2.6988,000——
1982-04-22$1.74$2.71406,400——
1982-04-21$1.74$2.71750,400——
1982-04-20$1.77$2.7692,800——
1982-04-19$1.77$2.74160,000——
1982-04-16$1.81$2.82356,800——
1982-04-15$1.80$2.79480,000——
1982-04-14$1.79$2.78288,000——
1982-04-13$1.79$2.78299,200——
1982-04-12$1.80$2.80403,200——
1982-04-08$1.82$2.83569,600——
1982-04-07$1.77$2.76249,600——
1982-04-06$1.76$2.73249,600——
1982-04-05$1.75$2.721,240,000——
1982-04-02$1.73$2.691,011,200——
1982-04-01$1.73$2.68771,200——
1982-03-31$1.62$2.512,051,200——
1982-03-30$1.60$2.4972,000——
1982-03-29$1.58$2.45937,600——
1982-03-26$1.58$2.45160,000——
1982-03-25$1.60$2.49340,800——
1982-03-24$1.58$2.45360,000——
1982-03-23$1.59$2.48340,800——
1982-03-22$1.59$2.482,024,000——
1982-03-19$1.52$2.37344,000——
1982-03-18$1.50$2.33137,600——
1982-03-17$1.49$2.32324,800——
1982-03-16$1.52$2.35211,200——
1982-03-15$1.50$2.33169,600——
1982-03-12$1.48$2.31564,800——
1982-03-11$1.54$2.39366,400——
1982-03-10$1.53$2.38291,200——
1982-03-09$1.56$2.43438,400——
1982-03-08$1.50$2.33198,400——
1982-03-05$1.53$2.38121,600——
1982-03-04$1.55$2.40251,200——
1982-03-03$1.59$2.46689,600——
1982-03-02$1.61$2.50480,000——
1982-03-01$1.57$2.441,256,000——
1982-02-26$1.52$2.37420,800——
1982-02-25$1.55$2.403,390,400——
1982-02-24$1.52$2.37430,400——
1982-02-23$1.52$2.37595,200——
1982-02-22$1.53$2.38955,200——
1982-02-19$1.56$2.39902,400——
1982-02-18$1.51$2.31228,800——
1982-02-17$1.55$2.36390,400——
1982-02-16$1.56$2.39420,800——
1982-02-12$1.61$2.461,252,800——
1982-02-11$1.57$2.40857,600——
1982-02-10$1.50$2.29347,200——
1982-02-09$1.47$2.253,700,800——
1982-02-08$1.45$2.211,049,600——
1982-02-05$1.46$2.23739,200——
1982-02-04$1.38$2.10947,200——
1982-02-03$1.38$2.11491,200——
1982-02-02$1.41$2.16798,400——
1982-02-01$1.42$2.17428,800——
1982-01-29$1.44$2.20844,800——
1982-01-28$1.45$2.22136,000——
1982-01-27$1.42$2.17523,200——
1982-01-26$1.42$2.17432,000——
1982-01-25$1.41$2.1632,000——
1982-01-22$1.42$2.1778,400——
1982-01-21$1.42$2.17283,200——
1982-01-20$1.43$2.19609,600——
1982-01-19$1.41$2.15299,200——
1982-01-18$1.43$2.19667,200——
1982-01-15$1.41$2.16363,200——
1982-01-14$1.41$2.15164,800——
1982-01-13$1.44$2.20228,800——
1982-01-12$1.45$2.22508,800——
1982-01-11$1.50$2.291,147,200——
1982-01-08$1.52$2.3299,200——
1982-01-07$1.51$2.31118,400——
1982-01-06$1.53$2.34540,800——
1982-01-05$1.55$2.38566,400——
1982-01-04$1.56$2.39652,800——