Kelly Services, Inc. - Price History
Stock symbol KELYB is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for KELYB (Kelly Services, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $20.80 | $20.80 |
| January 2024 | $21 | $21 |
| December 2023 | $21.65 | $21.65 |
| November 2023 | $20.75 | $20.75 |
| October 2023 | $18.83 | $18.90 |
| September 2023 | $18.23 | $18.30 |
| August 2023 | $17.74 | $17.80 |
| July 2023 | $17.66 | $17.80 |
| June 2023 | $16.78 | $16.91 |
| May 2023 | $17.87 | $18.01 |
| April 2023 | $16.06 | $16.25 |
| March 2023 | $16.06 | $16.25 |
| February 2023 | $15.81 | $16 |
| January 2023 | $17.05 | $17.33 |
| December 2022 | $16.98 | $17.26 |
| November 2022 | $16.18 | $16.45 |
| October 2022 | $15.96 | $16.30 |
| September 2022 | $13.38 | $13.66 |
| August 2022 | $16.56 | $16.91 |
| July 2022 | $20.48 | $21 |
| June 2022 | $18.56 | $19.03 |
| May 2022 | $18.97 | $19.45 |
| April 2022 | $19.49 | $20.06 |
| March 2022 | $21.49 | $22.12 |
| February 2022 | $21 | $21.62 |
| January 2022 | $16.47 | $16.99 |
| December 2021 | $16.48 | $17 |
| November 2021 | $16.97 | $17.51 |
| October 2021 | $17.88 | $18.50 |
| September 2021 | $19.04 | $19.70 |
| August 2021 | $19.72 | $20.40 |
| July 2021 | $21.46 | $22.26 |
| June 2021 | $23.15 | $24.01 |
| May 2021 | $24.97 | $25.90 |
| April 2021 | $24.31 | $25.21 |
| March 2021 | $21.52 | $22.32 |
| February 2021 | $19.96 | $20.70 |
| January 2021 | $18.68 | $19.37 |
| December 2020 | $19.72 | $20.45 |
| November 2020 | $20.29 | $21.04 |
| October 2020 | $16.64 | $17.26 |
| September 2020 | $16.77 | $17.40 |
| August 2020 | $26.19 | $27.16 |
| July 2020 | $14.28 | $14.81 |
| June 2020 | $14.43 | $14.96 |
| May 2020 | $16.02 | $16.61 |
| April 2020 | $14.94 | $15.50 |
| March 2020 | $10.93 | $11.34 |
| February 2020 | $16.75 | $17.37 |
| January 2020 | $18.97 | $19.75 |
| December 2019 | $20.91 | $21.78 |
| November 2019 | $21.07 | $22.02 |
| October 2019 | $25.40 | $26.46 |
| September 2019 | $25.32 | $26.46 |
| August 2019 | $26.72 | $28 |
| July 2019 | $26.72 | $28 |
| June 2019 | $24.32 | $25.49 |
| May 2019 | $22.41 | $23.40 |
| April 2019 | $22.33 | $23.40 |
| March 2019 | $22.26 | $23.40 |
| February 2019 | $23.40 | $24.68 |
| January 2019 | $20.94 | $22.01 |
| December 2018 | $20.87 | $22.01 |
| November 2018 | $21.27 | $22.43 |
| October 2018 | $22.11 | $23.40 |
| September 2018 | $22.68 | $24 |
| August 2018 | $22.73 | $24.05 |
| July 2018 | $22.52 | $23.90 |
| June 2018 | $21.67 | $23 |
| May 2018 | $27.43 | $29 |
| April 2018 | $27.36 | $29 |
| March 2018 | $27.36 | $29 |
| February 2018 | $27.15 | $29 |
| January 2018 | $25.28 | $27 |
| December 2017 | $26.68 | $28.50 |
| November 2017 | $26.14 | $28 |
| October 2017 | $21.58 | $23 |
| September 2017 | $21.47 | $23 |
| August 2017 | $19.56 | $20.95 |
| July 2017 | $20.80 | $22.35 |
| June 2017 | $20.74 | $22.29 |
| May 2017 | $22.10 | $23.75 |
| April 2017 | $20.40 | $22 |
| March 2017 | $18.83 | $20.30 |
| February 2017 | $19.87 | $21.50 |
| January 2017 | $21.26 | $23 |
| December 2016 | $20.74 | $22.44 |
| November 2016 | $18.94 | $20.49 |
| October 2016 | $16.85 | $18.30 |
| September 2016 | $16.66 | $18.01 |
| August 2016 | $16.58 | $18.01 |
| July 2016 | $18.98 | $20.70 |
| June 2016 | $16.98 | $18.52 |
| May 2016 | $17.85 | $19.47 |
| April 2016 | $16.95 | $18.56 |
| March 2016 | $16.28 | $17.82 |
| February 2016 | $14.11 | $15.45 |
| January 2016 | $14.57 | $16 |
| December 2015 | $14.93 | $16.40 |
| November 2015 | $15.44 | $16.96 |
| October 2015 | $12.44 | $13.70 |
| September 2015 | $12.59 | $13.87 |
| August 2015 | $11.98 | $13.20 |
| July 2015 | $13.18 | $14.57 |
| June 2015 | $16.32 | $17.96 |
| May 2015 | $16.32 | $17.96 |
| April 2015 | $16.28 | $17.96 |
| March 2015 | $16.28 | $17.96 |
| February 2015 | $16.15 | $17.96 |
| January 2015 | $14.25 | $15.85 |
| December 2014 | $15.51 | $17.26 |
| November 2014 | $14.05 | $15.63 |
| October 2014 | $12.84 | $14.33 |
| September 2014 | $14.54 | $16.23 |
| August 2014 | $14.66 | $16.36 |
| July 2014 | $14.33 | $16.04 |
| June 2014 | $15.47 | $17.32 |
| May 2014 | $16.25 | $18.19 |
| April 2014 | $19.15 | $21.50 |
| March 2014 | $21.17 | $23.77 |
| February 2014 | $19.17 | $21.56 |
| January 2014 | $22.08 | $24.84 |
| December 2013 | $21.49 | $24.17 |
| November 2013 | $20.70 | $23.29 |
| October 2013 | $17.78 | $20.04 |
| September 2013 | $18.23 | $20.55 |
| August 2013 | $16.92 | $19.08 |
| July 2013 | $17.52 | $19.80 |
| June 2013 | $15.62 | $17.56 |
| May 2013 | $15.53 | $17.56 |
| April 2013 | $18.69 | $21.19 |
| March 2013 | $16.50 | $18.70 |
| February 2013 | $14.37 | $16.20 |
| January 2013 | $14.25 | $16.20 |
| December 2012 | $13.64 | $15.50 |
| November 2012 | $11.97 | $13.60 |
| October 2012 | $11.91 | $13.59 |
| September 2012 | $11.82 | $13.49 |
| August 2012 | $10.86 | $12.39 |
| July 2012 | $10.17 | $11.65 |
| June 2012 | $11.24 | $12.87 |
| May 2012 | $10.81 | $12.38 |
| April 2012 | $12.34 | $14.18 |
| March 2012 | $13.03 | $14.97 |
| February 2012 | $13.24 | $15.22 |
| January 2012 | $15.09 | $17.40 |
| December 2011 | $11.97 | $13.80 |
| November 2011 | $14.07 | $16.14 |
| October 2011 | $13.95 | $16.14 |
| September 2011 | $11.34 | $13.12 |
| August 2011 | $12.31 | $14.29 |
| July 2011 | $14.31 | $16.61 |
| June 2011 | $13.78 | $16 |
| May 2011 | $14.35 | $16.66 |
| April 2011 | $16.18 | $18.78 |
| March 2011 | $18.35 | $21.30 |
| February 2011 | $18.90 | $21.94 |
| January 2011 | $17.19 | $19.96 |
| December 2010 | $16.89 | $19.61 |
| November 2010 | $15.14 | $17.58 |
| October 2010 | $13.26 | $15.40 |
| September 2010 | $9.17 | $10.65 |
| August 2010 | $9 | $10.45 |
| July 2010 | $12.19 | $14.15 |
| June 2010 | $11.34 | $13.16 |
| May 2010 | $12.92 | $15 |
| April 2010 | $14.64 | $17 |
| March 2010 | $14.32 | $16.62 |
| February 2010 | $13.14 | $15.26 |
| January 2010 | $11.41 | $13.25 |
| December 2009 | $10.24 | $11.89 |
| November 2009 | $12.91 | $14.99 |
| October 2009 | $11.85 | $13.76 |
| September 2009 | $11.24 | $13.05 |
| August 2009 | $9.59 | $11.14 |
| July 2009 | $9.86 | $11.45 |
| June 2009 | $9.29 | $10.79 |
| May 2009 | $9.84 | $11.43 |
| April 2009 | $8.61 | $10 |
| March 2009 | $10.77 | $12.50 |
| February 2009 | $10.80 | $12.54 |
| January 2009 | $11.46 | $13.30 |
| December 2008 | $11.28 | $13.10 |
| November 2008 | $9.36 | $11 |
| October 2008 | $11.32 | $13.30 |
| September 2008 | $15.19 | $17.85 |
| August 2008 | $14.59 | $17.27 |
| July 2008 | $16.89 | $20 |
| June 2008 | $16.80 | $19.89 |
| May 2008 | $16.94 | $20.05 |
| April 2008 | $18.46 | $22 |
| March 2008 | $16.46 | $19.61 |
| February 2008 | $18.46 | $22 |
| January 2008 | $21.65 | $25.97 |
| December 2007 | $17.51 | $21 |
| November 2007 | $17.51 | $21 |
| October 2007 | $17.91 | $21.60 |
| September 2007 | $17.64 | $21.16 |
| August 2007 | $17.55 | $21.16 |
| July 2007 | $25.13 | $30.50 |
| June 2007 | $24.72 | $30 |
| May 2007 | $25.65 | $31.27 |
| April 2007 | $29.40 | $35.84 |
| March 2007 | $21.40 | $26.09 |
| February 2007 | $26.33 | $32.10 |
| January 2007 | $24.50 | $30 |
| December 2006 | $24.50 | $30 |
| November 2006 | $24.89 | $30.48 |
| October 2006 | $24.03 | $29.55 |
| September 2006 | $22.26 | $27.37 |
| August 2006 | $21.82 | $26.83 |
| July 2006 | $20.70 | $25.39 |
| June 2006 | $20.55 | $25.39 |
| May 2006 | $22.02 | $27.20 |
| April 2006 | $22.43 | $27.82 |
| March 2006 | $21.54 | $26.71 |
| February 2006 | $21.26 | $26.46 |
| January 2006 | $21.40 | $26.64 |
| December 2005 | $23.87 | $29.50 |
| November 2005 | $23.70 | $29.50 |
| October 2005 | $22.48 | $28.08 |
| September 2005 | $24.62 | $30.75 |
| August 2005 | $22.88 | $28.58 |
| July 2005 | $24.05 | $30.15 |
| June 2005 | $22.76 | $28.53 |
| May 2005 | $22.14 | $27.75 |
| April 2005 | $21.22 | $26.69 |
| March 2005 | $23.05 | $29 |
| February 2005 | $23.61 | $29.70 |
| January 2005 | $22.18 | $28 |
| December 2004 | $24.16 | $30.50 |
| November 2004 | $23.77 | $30 |
| October 2004 | $21.39 | $27.09 |
| September 2004 | $21.54 | $27.29 |
| August 2004 | $20.80 | $26.35 |
| July 2004 | $21.68 | $27.57 |
| June 2004 | $23.14 | $29.42 |
| May 2004 | $21.89 | $27.83 |
| April 2004 | $23.40 | $29.86 |
| March 2004 | $22.58 | $28.81 |
| February 2004 | $23 | $29.35 |
| January 2004 | $23.56 | $30.17 |
| December 2003 | $22.85 | $29.25 |
| November 2003 | $21.87 | $28 |
| October 2003 | $20.12 | $25.85 |
| September 2003 | $20.62 | $26.50 |
| August 2003 | $20.77 | $26.69 |
| July 2003 | $20.45 | $26.39 |
| June 2003 | $18.94 | $24.44 |
| May 2003 | $19.57 | $25.25 |
| April 2003 | $17.95 | $23.26 |
| March 2003 | $16.88 | $21.87 |
| February 2003 | $16.12 | $20.89 |
| January 2003 | $18.05 | $23.50 |
| December 2002 | $19.97 | $26 |
| November 2002 | $19.65 | $25.58 |
| October 2002 | $18.37 | $24 |
| September 2002 | $15.84 | $20.70 |
| August 2002 | $16.84 | $22 |
| July 2002 | $19.43 | $25.49 |
| June 2002 | $17.91 | $23.50 |
| May 2002 | $20.11 | $26.39 |
| April 2002 | $21.64 | $28.50 |
| March 2002 | $20.50 | $27 |
| February 2002 | $18.64 | $24.55 |
| January 2002 | $15.89 | $21 |
| December 2001 | $16.08 | $21.25 |
| November 2001 | $17.31 | $23 |
| October 2001 | $15.06 | $20 |
| September 2001 | $16.55 | $21.99 |
| August 2001 | $18.07 | $24 |
| July 2001 | $16.49 | $22 |
| June 2001 | $16.38 | $22 |
| May 2001 | $19.12 | $26 |
| April 2001 | $20.04 | $27 |
| March 2001 | $19.86 | $27 |
| February 2001 | $19.68 | $27 |
| January 2001 | $19.72 | $27.06 |
| December 2000 | $17.90 | $24.56 |
| November 2000 | $17.95 | $24.88 |
| October 2000 | $17.86 | $24.75 |
| September 2000 | $17.86 | $24.75 |
| August 2000 | $17.68 | $24.75 |
| July 2000 | $17.14 | $24 |
| June 2000 | $17.23 | $24.12 |
| May 2000 | $17.14 | $24 |
| April 2000 | $15.90 | $22.50 |
| March 2000 | $16.26 | $23 |
| February 2000 | $16.08 | $22.75 |
| January 2000 | $16.26 | $23.25 |
| December 1999 | $16.78 | $24 |
| November 1999 | $17.39 | $24.88 |
| October 1999 | $17.67 | $25.50 |
| September 1999 | $20.14 | $29.06 |
| August 1999 | $18.88 | $27.50 |
| July 1999 | $21.12 | $30.75 |
| June 1999 | $19.74 | $28.75 |
| May 1999 | $18.88 | $27.50 |
| April 1999 | $18.55 | $27.25 |
| March 1999 | $19.74 | $29 |
| February 1999 | $20 | $29.38 |
| January 1999 | $19.59 | $29 |
| December 1998 | $20.94 | $31 |
| November 1998 | $20.78 | $31 |
| October 1998 | $20.11 | $30 |
| September 1998 | $19.62 | $29 |
| August 1998 | $19.44 | $29 |
| July 1998 | $23.17 | $34.50 |
| June 1998 | $22.95 | $34.50 |
| May 1998 | $25.11 | $38 |
| April 1998 | $25.36 | $38 |
| March 1998 | $25.11 | $38 |
| February 1998 | $33.70 | $51 |
| January 1998 | $20.39 | $31 |
| December 1997 | $19.74 | $30 |
| November 1997 | $20.06 | $30.50 |
| October 1997 | $22.53 | $34.50 |
| September 1997 | $20.90 | $32 |
| August 1997 | $23.35 | $35.75 |
| July 1997 | $21.74 | $33.50 |
| June 1997 | $19.15 | $29.50 |
| May 1997 | $21.10 | $32.50 |
| April 1997 | $14.83 | $23 |
| March 1997 | $18.18 | $28 |
| February 1997 | $17.92 | $28 |
| January 1997 | $18.56 | $29 |
| December 1996 | $18.56 | $29 |
| November 1996 | $19.98 | $31 |
| October 1996 | $19.84 | $31 |
| September 1996 | $19.84 | $31 |
| August 1996 | $19.84 | $31 |
| July 1996 | $19.57 | $31 |
| June 1996 | $18.94 | $30 |
| May 1996 | $19.90 | $31.75 |
| April 1996 | $18.80 | $30 |
| March 1996 | $20.06 | $32 |
| February 1996 | $20.21 | $32 |
| January 1996 | $19.93 | $32 |
| December 1995 | $17.44 | $28 |
| November 1995 | $17.94 | $29 |
| October 1995 | $19.63 | $31.50 |
| September 1995 | $19.63 | $31.50 |
| August 1995 | $19.63 | $31.50 |
| July 1995 | $19.50 | $31.50 |
| June 1995 | $19.35 | $31.50 |
| May 1995 | $18.92 | $31 |
| April 1995 | $20.75 | $34 |
| March 1995 | $20.14 | $33 |
| February 1995 | $20.75 | $34 |
| January 1995 | $18.21 | $30 |
| December 1994 | $16.54 | $27.25 |
| November 1994 | $18.04 | $29.50 |
| October 1994 | $17.93 | $29.50 |
| September 1994 | $17.80 | $29.50 |
| August 1994 | $18.10 | $30 |
| July 1994 | $20.09 | $33.50 |
| June 1994 | $19.34 | $32.25 |
| May 1994 | $16.68 | $28 |
| April 1994 | $16.81 | $28 |
| March 1994 | $16.68 | $28 |
| February 1994 | $19.66 | $33 |
| January 1994 | $18.38 | $31 |
| December 1993 | $18.38 | $31 |
| November 1993 | $18.08 | $30.50 |
| October 1993 | $18.28 | $31 |
| September 1993 | $15.92 | $27 |
| August 1993 | $19.20 | $32.75 |
| July 1993 | $15.83 | $27 |
| June 1993 | $15.83 | $27 |
| May 1993 | $17.04 | $36.50 |
| April 1993 | $17.04 | $36.50 |
| March 1993 | $18.44 | $39.50 |
| February 1993 | $20.02 | $34 |
| January 1993 | $19.75 | $42.50 |
| December 1992 | $19.86 | $42.75 |
| November 1992 | $19.98 | $43 |
| October 1992 | $17.81 | $38.50 |
| September 1992 | $14.80 | $32 |
| August 1992 | $14.11 | $30.50 |
| July 1992 | $14.26 | $31 |
| June 1992 | $15.86 | $34.50 |
| May 1992 | $16.01 | $35 |
| April 1992 | $15.78 | $34.50 |
| March 1992 | $15.78 | $34.50 |
| February 1992 | $15.93 | $35 |
| January 1992 | $15.93 | $35 |
| December 1991 | $13.65 | $30 |
| November 1991 | $14.93 | $33 |
| October 1991 | $15.38 | $34 |
| September 1991 | $16.51 | $36.50 |
| August 1991 | $15.98 | $35.50 |
| July 1991 | $17.11 | $38 |
| June 1991 | $17.56 | $39 |
| May 1991 | $17.90 | $39.75 |
| April 1991 | $16.13 | $36 |
| March 1991 | $17.47 | $39 |
| February 1991 | $18.15 | $40.50 |
| January 1991 | $13.83 | $31 |
| December 1990 | $14.94 | $33.50 |
| November 1990 | $13.16 | $29.50 |
| October 1990 | $12.42 | $28 |
| September 1990 | $12.42 | $28 |
| August 1990 | $13.31 | $30 |
| July 1990 | $16.75 | $38 |
| June 1990 | $17.52 | $39.75 |
| May 1990 | $16.31 | $37 |
| April 1990 | $16.24 | $37 |
| March 1990 | $17.12 | $39 |
| February 1990 | $16.82 | $30.40 |
| January 1990 | $16.61 | $38 |
| December 1989 | $16.39 | $37.50 |
| November 1989 | $17.04 | $39 |
| October 1989 | $16.76 | $38.50 |
| September 1989 | $17.74 | $40.75 |
| August 1989 | $17.20 | $39.50 |
| July 1989 | $16.80 | $38.75 |
| June 1989 | $15.29 | $35.25 |
| May 1989 | $18.65 | $43 |
| April 1989 | $15.23 | $35.25 |
| March 1989 | $15.12 | $35 |
| February 1989 | $15.49 | $36 |
| January 1989 | $15.27 | $35.50 |
| December 1988 | $15.49 | $36 |
| November 1988 | $15.49 | $36 |
| October 1988 | $17.56 | $41 |
| September 1988 | $17.13 | $40 |
| August 1988 | $17.35 | $40.50 |
| July 1988 | $18.99 | $44.50 |
| June 1988 | $17.92 | $42 |
| May 1988 | $17.28 | $40.50 |
| April 1988 | $18.71 | $44 |
| March 1988 | $18.71 | $44 |
| February 1988 | $17.01 | $40 |
| January 1988 | $16.53 | $39 |
| December 1987 | $16.53 | $39 |
| November 1987 | $14.77 | $35 |
| October 1987 | $15.83 | $37.50 |
| September 1987 | $19.42 | $46 |
| August 1987 | $29.55 | $70 |
| July 1987 | $25.29 | $60 |
| June 1987 | $20.86 | $49.50 |
| May 1987 | $21.28 | $50.50 |
| April 1987 | $20.79 | $49.50 |
| March 1987 | $23.52 | $56 |
| February 1987 | $23.10 | $55 |
| January 1987 | $25.12 | $60 |
| December 1986 | $21.35 | $51 |
| November 1986 | $23.24 | $55.50 |
| October 1986 | $20.90 | $50 |
| September 1986 | $20.48 | $49 |
| August 1986 | $24.21 | $58 |
| July 1986 | $23.79 | $57 |
| June 1986 | $25.05 | $60 |
| May 1986 | $22.75 | $54.50 |
| April 1986 | $22.10 | $53 |
| March 1986 | $20.01 | $48 |
| February 1986 | $21.05 | $50.50 |
| January 1986 | $18.53 | $44.50 |
| December 1985 | $17.69 | $42.50 |
| November 1985 | $16.24 | $39 |
| October 1985 | $14.55 | $35 |
| September 1985 | $14.30 | $43 |
| August 1985 | $14.96 | $45 |
| July 1985 | $15.35 | $46.25 |
| June 1985 | $13.94 | $42 |
| May 1985 | $15.43 | $46.50 |
| April 1985 | $12.26 | $37 |
| March 1985 | $11.27 | $34 |
| February 1985 | $11.68 | $35.25 |
| January 1985 | $11 | $33.25 |
| December 1984 | $8.93 | $27 |
| November 1984 | $8.19 | $24.75 |
| October 1984 | $9.09 | $17.20 |
| September 1984 | $10.57 | $20 |
| August 1984 | $10.57 | $20 |
KELYB
Price: $20.80
52 week price:
Dividend Yield: 1.50%
5-year range yield:
Forward Dividend Yield: 1.52%
Payout Ratio: 46.15%
Payout Ratio Range:
Dividend Per Share: 0.30 USD
Earnings Per Share: 0.65 USD
P/E Ratio: 32.31
Exchange: NMS
Sector: Industrials
Industry: Staffing & Employment Services
Volume: 1000
Ebitda: 97.5 millionMarket Capitalization: 757.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 30.00%
DGR5: 28.48%
DGR10: 18.90%