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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$10.64$47.613,771,800——
2012-12-28$10.41$46.593,038,100——
2012-12-27$10.52$47.084,016,100——
2012-12-26$10.57$47.303,443,900——
2012-12-24$10.69$47.841,739,300——
2012-12-21$10.78$48.2414,386,400——
2012-12-20$11.09$49.633,757,100——
2012-12-19$10.95$49.004,504,800——
2012-12-18$11.16$49.946,588,600——
2012-12-17$10.86$48.605,830,400——
2012-12-14$10.68$47.793,720,900——
2012-12-13$10.79$48.293,021,200——
2012-12-12$10.82$48.424,624,200——
2012-12-11$11.01$49.272,932,900——
2012-12-10$10.94$48.963,373,900——
2012-12-07$10.93$48.913,488,600——
2012-12-06$10.89$48.734,966,200——
2012-12-05$10.88$48.697,116,200——
2012-12-04$11.03$49.367,431,800——
2012-12-03$11.64$52.099,308,400——
2012-11-30$11.19$50.085,250,500——
2012-11-29$11.09$49.634,590,300——
2012-11-28$11.22$50.212,567,400——
2012-11-27$11.00$49.234,362,300——
2012-11-26$11.11$49.723,978,400——
2012-11-23$11.17$49.991,641,600——
2012-11-21$10.91$48.823,455,300——
2012-11-20$11.00$49.234,521,100——
2012-11-19$11.10$49.674,780,800——
2012-11-16$11.02$49.316,118,000——
2012-11-15$10.99$49.186,088,600——
2012-11-14$10.85$48.555,477,100——
2012-11-13$11.67$50.554,381,500——
2012-11-12$11.92$51.633,255,400——
2012-11-09$11.90$51.543,683,000——
2012-11-08$12.02$52.063,859,400——
2012-11-07$12.20$52.846,398,100——
2012-11-06$12.75$55.224,982,700——
2012-11-05$12.70$55.016,379,100——
2012-11-02$12.73$55.1416,953,300——
2012-11-01$14.64$63.414,820,300——
2012-10-31$14.36$62.202,374,400——
2012-10-26$14.33$62.072,872,500——
2012-10-25$14.35$62.152,743,900——
2012-10-24$14.06$60.902,239,400——
2012-10-23$13.98$60.553,731,300——
2012-10-22$14.17$61.372,592,300——
2012-10-19$14.27$61.819,111,300——
2012-10-18$14.49$62.764,148,700——
2012-10-17$14.10$61.072,481,900——
2012-10-16$13.96$60.463,016,000——
2012-10-15$13.43$58.173,178,400——
2012-10-12$13.36$57.872,346,800——
2012-10-11$13.53$58.602,471,200——
2012-10-10$13.40$58.043,016,700——
2012-10-09$13.57$58.772,352,800——
2012-10-08$13.69$59.291,656,100——
2012-10-05$13.81$59.812,047,200——
2012-10-04$13.73$59.472,652,900——
2012-10-03$13.69$59.293,625,700——
2012-10-02$13.60$58.903,624,200——
2012-10-01$13.78$59.684,210,400——
2012-09-28$13.82$59.862,781,200——
2012-09-27$14.02$60.723,128,000——
2012-09-26$13.94$60.382,534,900——
2012-09-25$13.96$60.463,164,500——
2012-09-24$14.25$61.722,555,600——
2012-09-21$14.29$61.893,007,400——
2012-09-20$14.37$62.242,741,400——
2012-09-19$14.45$62.593,314,400——
2012-09-18$14.61$63.282,653,900——
2012-09-17$14.88$64.452,932,100——
2012-09-14$15.27$66.144,194,200——
2012-09-13$14.73$63.803,487,900——
2012-09-12$14.66$63.502,872,400——
2012-09-11$14.42$62.462,452,100——
2012-09-10$14.16$61.332,852,900——
2012-09-07$13.97$60.512,705,600——
2012-09-06$13.76$59.602,847,700——
2012-09-05$13.35$57.821,742,400——
2012-09-04$13.19$57.132,511,000——
2012-08-31$13.36$57.871,832,100——
2012-08-30$13.32$57.691,324,100——
2012-08-29$13.35$57.821,273,200——
2012-08-28$13.35$57.821,566,500——
2012-08-27$13.34$57.782,038,300——
2012-08-24$13.61$58.951,789,500——
2012-08-23$13.61$58.952,323,400——
2012-08-22$13.53$58.601,837,400——
2012-08-21$13.65$59.122,413,300——
2012-08-20$13.68$59.252,458,900——
2012-08-17$13.53$58.603,524,200——
2012-08-16$13.45$58.262,738,400——
2012-08-15$13.36$57.872,324,200——
2012-08-14$13.46$58.302,322,800——
2012-08-13$13.55$58.692,709,500——
2012-08-10$13.58$58.823,552,800——
2012-08-09$13.68$59.253,519,300——
2012-08-08$13.94$60.384,644,800——
2012-08-07$14.25$60.106,623,100——
2012-08-06$14.01$59.087,435,700——
2012-08-03$13.86$58.459,654,900——
2012-08-02$12.94$54.575,461,300——
2012-08-01$13.25$55.884,928,000——
2012-07-31$13.36$56.347,096,600——
2012-07-30$13.24$55.843,599,700——
2012-07-27$13.03$54.955,317,400——
2012-07-26$13.06$55.084,000,600——
2012-07-25$13.18$55.582,479,000——
2012-07-24$13.30$56.093,292,600——
2012-07-23$13.37$56.383,813,000——
2012-07-20$13.46$56.7612,806,000——
2012-07-19$13.48$56.854,277,100——
2012-07-18$13.45$56.724,300,900——
2012-07-17$13.60$57.356,202,600——
2012-07-16$13.93$58.753,618,000——
2012-07-13$13.90$58.623,439,600——
2012-07-12$13.84$58.373,938,200——
2012-07-11$14.33$60.432,052,600——
2012-07-10$14.25$60.103,044,900——
2012-07-09$14.25$60.104,877,500——
2012-07-06$14.47$61.022,400,300——
2012-07-05$14.51$61.192,959,800——
2012-07-03$14.61$61.612,124,000——
2012-07-02$14.69$61.953,710,600——
2012-06-29$14.97$63.134,205,900——
2012-06-28$15.05$63.472,953,700——
2012-06-27$14.80$62.422,433,500——
2012-06-26$14.46$60.983,228,700——
2012-06-25$14.47$61.022,577,100——
2012-06-22$14.90$62.843,983,800——
2012-06-21$14.67$61.873,077,500——
2012-06-20$15.04$63.433,405,000——
2012-06-19$14.88$62.752,800,700——
2012-06-18$14.85$62.633,041,400——
2012-06-15$15.04$63.434,626,800——
2012-06-14$14.64$61.744,764,800——
2012-06-13$14.04$59.212,560,700——
2012-06-12$14.08$59.383,900,900——
2012-06-11$14.06$59.292,888,600——
2012-06-08$14.28$60.223,030,100——
2012-06-07$14.00$59.0413,184,500——
2012-06-06$14.06$59.293,807,000——
2012-06-05$13.42$56.603,576,100——
2012-06-04$13.24$55.844,570,900——
2012-06-01$13.50$56.934,463,000——
2012-05-31$13.64$57.524,246,000——
2012-05-30$13.42$56.604,826,700——
2012-05-29$14.01$59.082,573,300——
2012-05-25$13.93$58.752,885,700——
2012-05-24$13.82$58.283,544,000——
2012-05-23$13.84$58.376,281,800——
2012-05-22$13.57$57.234,112,400——
2012-05-21$13.77$58.076,150,700——
2012-05-18$12.95$54.614,276,700——
2012-05-17$13.31$56.133,520,700——
2012-05-16$13.51$56.986,565,400——
2012-05-15$13.45$56.7211,572,800——
2012-05-14$14.24$60.056,920,600——
2012-05-11$14.93$62.963,099,500——
2012-05-10$15.17$63.984,433,500——
2012-05-09$15.25$64.314,133,600——
2012-05-08$16.02$65.9811,076,100——
2012-05-07$16.79$69.154,918,000——
2012-05-04$17.10$70.432,154,900——
2012-05-03$17.35$71.462,179,000——
2012-05-02$17.20$70.843,464,700——
2012-05-01$17.77$73.194,335,600——
2012-04-30$17.13$70.551,813,700——
2012-04-27$17.18$70.762,207,500——
2012-04-26$16.96$69.851,916,300——
2012-04-25$16.79$69.152,022,300——
2012-04-24$16.95$69.811,691,800——
2012-04-23$16.87$69.483,306,200——
2012-04-20$17.24$71.002,654,200——
2012-04-19$16.93$69.732,460,500——
2012-04-18$17.06$70.261,671,700——
2012-04-17$17.23$70.963,472,400——
2012-04-16$16.64$68.532,509,000——
2012-04-13$16.68$68.703,037,000——
2012-04-12$17.07$70.302,119,200——
2012-04-11$16.77$69.072,446,600——
2012-04-10$16.53$68.084,205,100——
2012-04-09$17.21$70.882,844,800——
2012-04-05$17.15$70.633,707,900——
2012-04-04$17.46$71.913,076,800——
2012-04-03$17.66$72.732,757,400——
2012-04-02$17.74$73.063,611,100——
2012-03-30$17.58$72.403,565,500——
2012-03-29$17.77$73.192,860,500——
2012-03-28$17.93$73.853,471,300——
2012-03-27$18.05$74.343,135,700——
2012-03-26$18.21$75.001,698,200——
2012-03-23$17.99$74.092,032,300——
2012-03-22$18.13$74.671,609,400——
2012-03-21$18.23$75.081,889,500——
2012-03-20$18.06$74.381,828,500——
2012-03-19$18.16$74.792,014,900——
2012-03-16$18.15$74.753,673,100——
2012-03-15$18.38$75.701,661,900——
2012-03-14$18.34$75.532,686,900——
2012-03-13$18.55$76.402,705,700——
2012-03-12$18.39$75.743,742,500——
2012-03-09$17.86$73.562,481,200——
2012-03-08$17.57$72.362,831,200——
2012-03-07$17.54$72.246,902,000——
2012-03-06$17.61$72.533,859,200——
2012-03-05$17.94$73.892,651,800——
2012-03-02$18.01$74.172,552,600——
2012-03-01$18.21$75.002,445,700——
2012-02-29$18.13$74.673,313,800——
2012-02-28$18.06$74.383,140,500——
2012-02-27$18.08$74.462,540,500——
2012-02-24$18.00$74.133,288,800——
2012-02-23$17.80$73.312,929,000——
2012-02-22$17.79$73.272,823,700——
2012-02-21$17.97$74.014,637,700——
2012-02-17$17.80$73.314,941,700——
2012-02-16$17.70$72.904,359,800——
2012-02-15$18.08$74.464,711,200——
2012-02-14$18.51$74.695,316,100——
2012-02-13$18.48$74.575,106,400——
2012-02-10$18.50$74.659,359,400——
2012-02-09$19.54$78.854,388,600——
2012-02-08$19.50$78.683,400,100——
2012-02-07$19.49$78.643,439,200——
2012-02-06$19.22$77.553,679,500——
2012-02-03$19.29$77.842,992,800——
2012-02-02$19.12$77.152,899,800——
2012-02-01$19.16$77.314,273,000——
2012-01-31$18.97$76.552,800,200——
2012-01-30$19.21$77.512,281,400——
2012-01-27$19.39$78.241,168,600——
2012-01-26$19.39$78.242,106,100——
2012-01-25$19.40$78.282,146,700——
2012-01-24$19.37$78.162,470,900——
2012-01-23$19.40$78.282,212,500——
2012-01-20$19.39$78.243,518,000——
2012-01-19$19.49$78.642,638,100——
2012-01-18$19.52$78.771,889,300——
2012-01-17$19.32$77.962,801,200——
2012-01-13$19.23$77.601,611,200——
2012-01-12$19.28$77.801,524,900——
2012-01-11$19.33$78.001,857,200——
2012-01-10$19.18$77.391,731,100——
2012-01-09$19.02$76.751,863,800——
2012-01-06$18.98$76.592,030,300——
2012-01-05$18.98$76.592,199,600——
2012-01-04$18.81$75.903,205,900——
2012-01-03$18.72$75.542,594,700——