ManpowerGroup Inc. ( MAN) - Price History
Monthly price history for MAN (ManpowerGroup Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2025 | $40.23 | $40.23 |
| May 2025 | $41.23 | $41.95 |
| April 2025 | $42.33 | $43.07 |
| March 2025 | $56.89 | $57.88 |
| February 2025 | $56.64 | $57.63 |
| January 2025 | $59.19 | $60.22 |
| December 2024 | $56.73 | $57.72 |
| November 2024 | $61.75 | $64.37 |
| October 2024 | $60.29 | $62.85 |
| September 2024 | $70.53 | $73.52 |
| August 2024 | $70.91 | $73.92 |
| July 2024 | $73.46 | $76.58 |
| June 2024 | $66.96 | $69.80 |
| May 2024 | $70.11 | $74.62 |
| April 2024 | $70.89 | $75.45 |
| March 2024 | $72.94 | $77.64 |
| February 2024 | $67.80 | $72.16 |
| January 2024 | $69.66 | $74.14 |
| December 2023 | $74.66 | $79.47 |
| November 2023 | $69.72 | $74.21 |
| October 2023 | $64.45 | $69.97 |
| September 2023 | $67.54 | $73.32 |
| August 2023 | $72.65 | $78.87 |
| July 2023 | $72.66 | $78.88 |
| June 2023 | $73.14 | $79.40 |
| May 2023 | $64.64 | $70.17 |
| April 2023 | $68.32 | $75.71 |
| March 2023 | $74.47 | $82.53 |
| February 2023 | $76.59 | $84.88 |
| January 2023 | $78.65 | $87.16 |
| December 2022 | $75.08 | $83.21 |
| November 2022 | $78.97 | $87.52 |
| October 2022 | $69.59 | $78.34 |
| September 2022 | $57.46 | $64.69 |
| August 2022 | $65.13 | $73.32 |
| July 2022 | $69.65 | $78.41 |
| June 2022 | $67.87 | $76.41 |
| May 2022 | $79.60 | $89.61 |
| April 2022 | $78.91 | $90.20 |
| March 2022 | $82.16 | $93.92 |
| February 2022 | $92.98 | $106.28 |
| January 2022 | $91.74 | $104.87 |
| December 2021 | $85.14 | $97.33 |
| November 2021 | $78.41 | $89.63 |
| October 2021 | $83.41 | $96.65 |
| September 2021 | $93.44 | $108.28 |
| August 2021 | $104.78 | $121.42 |
| July 2021 | $102.33 | $118.58 |
| June 2021 | $102.62 | $118.91 |
| May 2021 | $104.41 | $120.99 |
| April 2021 | $103.26 | $120.89 |
| March 2021 | $84.48 | $98.90 |
| February 2021 | $80.67 | $94.44 |
| January 2021 | $75.54 | $88.44 |
| December 2020 | $77.03 | $90.18 |
| November 2020 | $74.01 | $86.65 |
| October 2020 | $57.22 | $67.87 |
| September 2020 | $61.82 | $73.33 |
| August 2020 | $61.81 | $73.31 |
| July 2020 | $58 | $68.79 |
| June 2020 | $57.96 | $68.75 |
| May 2020 | $58.29 | $69.14 |
| April 2020 | $61.69 | $74.24 |
| March 2020 | $44.03 | $52.99 |
| February 2020 | $63.10 | $75.94 |
| January 2020 | $76.02 | $91.49 |
| December 2019 | $80.68 | $97.10 |
| November 2019 | $76.98 | $92.64 |
| October 2019 | $74.68 | $90.92 |
| September 2019 | $69.19 | $84.24 |
| August 2019 | $67.14 | $81.74 |
| July 2019 | $75.03 | $91.35 |
| June 2019 | $79.34 | $96.60 |
| May 2019 | $70.24 | $85.52 |
| April 2019 | $77.92 | $96.04 |
| March 2019 | $67.08 | $82.69 |
| February 2019 | $68.35 | $84.25 |
| January 2019 | $64.12 | $79.03 |
| December 2018 | $52.57 | $64.80 |
| November 2018 | $65.86 | $81.18 |
| October 2018 | $61.11 | $76.29 |
| September 2018 | $68.86 | $85.96 |
| August 2018 | $75.08 | $93.73 |
| July 2018 | $74.71 | $93.26 |
| June 2018 | $68.94 | $86.06 |
| May 2018 | $72.10 | $90 |
| April 2018 | $75.84 | $95.72 |
| March 2018 | $91.20 | $115.10 |
| February 2018 | $93.86 | $118.46 |
| January 2018 | $104.11 | $131.39 |
| December 2017 | $99.92 | $126.11 |
| November 2017 | $102.13 | $128.90 |
| October 2017 | $96.98 | $123.28 |
| September 2017 | $92.68 | $117.82 |
| August 2017 | $87.72 | $111.51 |
| July 2017 | $84.29 | $107.15 |
| June 2017 | $87.83 | $111.65 |
| May 2017 | $80.14 | $101.87 |
| April 2017 | $78.70 | $100.98 |
| March 2017 | $79.94 | $102.57 |
| February 2017 | $75.63 | $97.04 |
| January 2017 | $74.40 | $95.46 |
| December 2016 | $69.26 | $88.87 |
| November 2016 | $66.57 | $85.41 |
| October 2016 | $59.26 | $76.80 |
| September 2016 | $55.76 | $72.26 |
| August 2016 | $55.14 | $71.46 |
| July 2016 | $53.55 | $69.40 |
| June 2016 | $49.65 | $64.34 |
| May 2016 | $61.54 | $79.75 |
| April 2016 | $58.79 | $77.03 |
| March 2016 | $62.14 | $81.42 |
| February 2016 | $59.11 | $77.44 |
| January 2016 | $58.28 | $76.35 |
| December 2015 | $64.34 | $84.29 |
| November 2015 | $68.91 | $90.28 |
| October 2015 | $69.43 | $91.78 |
| September 2015 | $61.95 | $81.89 |
| August 2015 | $65.74 | $86.90 |
| July 2015 | $68.45 | $90.48 |
| June 2015 | $67.62 | $89.38 |
| May 2015 | $64.04 | $84.65 |
| April 2015 | $63.95 | $85.33 |
| March 2015 | $64.57 | $86.15 |
| February 2015 | $60.30 | $80.46 |
| January 2015 | $54.62 | $72.88 |
| December 2014 | $51.09 | $68.17 |
| November 2014 | $50.11 | $66.86 |
| October 2014 | $49.67 | $66.75 |
| September 2014 | $52.16 | $70.10 |
| August 2014 | $57.73 | $77.58 |
| July 2014 | $57.96 | $77.89 |
| June 2014 | $63.14 | $84.85 |
| May 2014 | $61 | $81.98 |
| April 2014 | $60.17 | $81.34 |
| March 2014 | $58.31 | $78.83 |
| February 2014 | $57.81 | $78.16 |
| January 2014 | $57.62 | $77.90 |
| December 2013 | $63.51 | $85.86 |
| November 2013 | $59.12 | $79.93 |
| October 2013 | $57.44 | $78.10 |
| September 2013 | $53.50 | $72.74 |
| August 2013 | $47.70 | $64.85 |
| July 2013 | $49.18 | $66.87 |
| June 2013 | $40.30 | $54.80 |
| May 2013 | $42.12 | $57.27 |
| April 2013 | $38.78 | $53.16 |
| March 2013 | $41.38 | $56.72 |
| February 2013 | $39.83 | $54.60 |
| January 2013 | $37.57 | $51.50 |
| December 2012 | $30.96 | $42.44 |
| November 2012 | $28.04 | $38.44 |
| October 2012 | $27.36 | $37.94 |
| September 2012 | $26.54 | $36.80 |
| August 2012 | $26.77 | $37.11 |
| July 2012 | $25.66 | $35.58 |
| June 2012 | $26.43 | $36.65 |
| May 2012 | $25.93 | $35.95 |
| April 2012 | $30.37 | $42.60 |
| March 2012 | $33.77 | $47.37 |
| February 2012 | $30.70 | $43.07 |
| January 2012 | $28.59 | $40.11 |
| December 2011 | $25.48 | $35.75 |
| November 2011 | $25.82 | $36.63 |
| October 2011 | $30.42 | $43.14 |
| September 2011 | $23.70 | $33.62 |
| August 2011 | $28.40 | $40.28 |
| July 2011 | $35.62 | $50.52 |
| June 2011 | $37.82 | $53.65 |
| May 2011 | $43.10 | $61.13 |
| April 2011 | $46.40 | $66.25 |
| March 2011 | $44.04 | $62.88 |
| February 2011 | $44.47 | $63.50 |
| January 2011 | $45.22 | $64.57 |
| December 2010 | $43.95 | $62.76 |
| November 2010 | $39.18 | $56.32 |
| October 2010 | $38.08 | $54.73 |
| September 2010 | $36.32 | $52.20 |
| August 2010 | $29.57 | $42.50 |
| July 2010 | $33.38 | $47.98 |
| June 2010 | $30.04 | $43.18 |
| May 2010 | $31.53 | $45.71 |
| April 2010 | $38.70 | $56.10 |
| March 2010 | $39.41 | $57.12 |
| February 2010 | $35.54 | $51.52 |
| January 2010 | $35.73 | $51.79 |
| December 2009 | $37.65 | $54.58 |
| November 2009 | $33.73 | $49.26 |
| October 2009 | $32.46 | $47.41 |
| September 2009 | $38.83 | $56.71 |
| August 2009 | $35.40 | $51.70 |
| July 2009 | $32.83 | $47.95 |
| June 2009 | $28.99 | $42.34 |
| May 2009 | $28.85 | $42.51 |
| April 2009 | $29.25 | $43.09 |
| March 2009 | $21.40 | $31.53 |
| February 2009 | $18.92 | $27.88 |
| January 2009 | $19.32 | $28.46 |
| December 2008 | $23.07 | $33.99 |
| November 2008 | $21.12 | $31.48 |
| October 2008 | $20.88 | $31.13 |
| September 2008 | $28.95 | $43.16 |
| August 2008 | $32.24 | $48.06 |
| July 2008 | $32.20 | $48 |
| June 2008 | $39.06 | $58.24 |
| May 2008 | $42.26 | $63 |
| April 2008 | $44.77 | $67.13 |
| March 2008 | $37.52 | $56.26 |
| February 2008 | $37.81 | $56.70 |
| January 2008 | $37.21 | $55.80 |
| December 2007 | $37.95 | $56.90 |
| November 2007 | $40.50 | $61.10 |
| October 2007 | $49.54 | $74.74 |
| September 2007 | $42.66 | $64.35 |
| August 2007 | $46.57 | $70.26 |
| July 2007 | $52.40 | $79.05 |
| June 2007 | $61.14 | $92.24 |
| May 2007 | $60.77 | $92 |
| April 2007 | $53.01 | $80.25 |
| March 2007 | $48.73 | $73.77 |
| February 2007 | $49.08 | $74.30 |
| January 2007 | $48.18 | $72.93 |
| December 2006 | $49.50 | $74.93 |
| November 2006 | $46.69 | $71 |
| October 2006 | $44.56 | $67.77 |
| September 2006 | $40.29 | $61.27 |
| August 2006 | $38.87 | $59.11 |
| July 2006 | $39.11 | $59.48 |
| June 2006 | $42.48 | $64.60 |
| May 2006 | $43.11 | $65.83 |
| April 2006 | $42.67 | $65.15 |
| March 2006 | $37.45 | $57.18 |
| February 2006 | $35.13 | $53.64 |
| January 2006 | $35.25 | $53.83 |
| December 2005 | $30.45 | $46.50 |
| November 2005 | $30.42 | $46.45 |
| October 2005 | $29.48 | $45.28 |
| September 2005 | $28.90 | $44.39 |
| August 2005 | $29.34 | $45.06 |
| July 2005 | $31.12 | $47.80 |
| June 2005 | $25.90 | $39.78 |
| May 2005 | $25.80 | $39.83 |
| April 2005 | $24.97 | $38.55 |
| March 2005 | $28.19 | $43.52 |
| February 2005 | $28.31 | $43.70 |
| January 2005 | $31.52 | $48.65 |
| December 2004 | $31.29 | $48.30 |
| November 2004 | $31.20 | $48.37 |
| October 2004 | $29.19 | $45.25 |
| September 2004 | $28.70 | $44.49 |
| August 2004 | $27.24 | $42.23 |
| July 2004 | $28.10 | $43.55 |
| June 2004 | $32.75 | $50.77 |
| May 2004 | $30.74 | $47.75 |
| April 2004 | $30.19 | $46.90 |
| March 2004 | $29.94 | $46.50 |
| February 2004 | $28.81 | $44.75 |
| January 2004 | $29.86 | $46.38 |
| December 2003 | $30.31 | $47.08 |
| November 2003 | $30.22 | $46.94 |
| October 2003 | $29.81 | $46.40 |
| September 2003 | $23.83 | $37.10 |
| August 2003 | $25 | $38.91 |
| July 2003 | $24.48 | $38.10 |
| June 2003 | $23.83 | $37.09 |
| May 2003 | $22.34 | $34.78 |
| April 2003 | $21.06 | $32.88 |
| March 2003 | $19.14 | $29.88 |
| February 2003 | $19.45 | $30.37 |
| January 2003 | $22.21 | $34.68 |
| December 2002 | $20.43 | $31.90 |
| November 2002 | $23.87 | $37.27 |
| October 2002 | $21.78 | $34.10 |
| September 2002 | $18.74 | $29.34 |
| August 2002 | $21.16 | $33.12 |
| July 2002 | $24.06 | $37.66 |
| June 2002 | $23.48 | $36.75 |
| May 2002 | $26.49 | $41.46 |
| April 2002 | $25.65 | $40.25 |
| March 2002 | $24.78 | $38.88 |
| February 2002 | $21.37 | $33.53 |
| January 2002 | $22.25 | $34.91 |
| December 2001 | $21.48 | $33.71 |
| November 2001 | $20.76 | $32.57 |
| October 2001 | $18.15 | $28.56 |
| September 2001 | $16.73 | $26.33 |
| August 2001 | $19.58 | $30.82 |
| July 2001 | $20.58 | $32.39 |
| June 2001 | $19 | $29.90 |
| May 2001 | $20.33 | $32 |
| April 2001 | $20.49 | $32.35 |
| March 2001 | $18.24 | $28.80 |
| February 2001 | $21.55 | $34.03 |
| January 2001 | $21.69 | $34.25 |
| December 2000 | $24.07 | $38 |
| November 2000 | $20.55 | $32.44 |
| October 2000 | $21.98 | $34.81 |
| September 2000 | $20.16 | $31.94 |
| August 2000 | $22.85 | $36.19 |
| July 2000 | $24.43 | $38.69 |
| June 2000 | $20.20 | $32 |
| May 2000 | $22.42 | $35.50 |
| April 2000 | $22.23 | $35.31 |
| March 2000 | $22.35 | $35.50 |
| February 2000 | $20.58 | $32.69 |
| January 2000 | $22.47 | $35.69 |
| December 1999 | $23.69 | $37.62 |
| November 1999 | $22.88 | $36.44 |
| October 1999 | $22.05 | $35.12 |
| September 1999 | $18.29 | $29.12 |
| August 1999 | $16.95 | $27 |
| July 1999 | $14.52 | $23.12 |
| June 1999 | $14.21 | $22.62 |
| May 1999 | $14.44 | $23 |
| April 1999 | $14.14 | $22.62 |
| March 1999 | $14.61 | $23.38 |
| February 1999 | $14.96 | $23.94 |
| January 1999 | $15.39 | $24.62 |
| December 1998 | $15.75 | $25.19 |
| November 1998 | $13.85 | $22.25 |
| October 1998 | $15.02 | $24.12 |
| September 1998 | $12.72 | $20.44 |
| August 1998 | $12.69 | $20.38 |
| July 1998 | $16.81 | $27 |
| June 1998 | $17.86 | $28.69 |
| May 1998 | $26.68 | $42.94 |
| April 1998 | $27.38 | $44.06 |
| March 1998 | $25.08 | $40.38 |
| February 1998 | $26.21 | $42.19 |
| January 1998 | $22.99 | $37 |
| December 1997 | $21.90 | $35.25 |
| November 1997 | $20.84 | $33.62 |
| October 1997 | $23.78 | $38.38 |
| September 1997 | $24.48 | $39.50 |
| August 1997 | $26.45 | $42.69 |
| July 1997 | $29.90 | $48.25 |
| June 1997 | $27.57 | $44.50 |
| May 1997 | $27.73 | $44.75 |
| April 1997 | $24.82 | $40.12 |
| March 1997 | $22.26 | $36 |
| February 1997 | $23.35 | $37.75 |
| January 1997 | $19.79 | $32 |
| December 1996 | $20.10 | $32.50 |
| November 1996 | $20.18 | $32.62 |
| October 1996 | $17.51 | $28.38 |
| September 1996 | $20.51 | $33.25 |
| August 1996 | $21.98 | $35.62 |
| July 1996 | $20.98 | $34 |
| June 1996 | $24.22 | $39.25 |
| May 1996 | $23.75 | $38.50 |
| April 1996 | $22.79 | $37 |
| March 1996 | $19.09 | $31 |
| February 1996 | $19.32 | $31.38 |
| January 1996 | $16.55 | $26.88 |
| December 1995 | $17.32 | $28.12 |
| November 1995 | $16.47 | $26.75 |
| October 1995 | $16.66 | $27.12 |
| September 1995 | $17.82 | $29 |
| August 1995 | $17.66 | $28.75 |
| July 1995 | $17.28 | $28.12 |
| June 1995 | $15.67 | $25.50 |
| May 1995 | $16.36 | $26.62 |
| April 1995 | $20.46 | $33.38 |
| March 1995 | $19.69 | $32.12 |
| February 1995 | $17.93 | $29.25 |
| January 1995 | $15.63 | $25.50 |
| December 1994 | $17.24 | $28.12 |
| November 1994 | $17.78 | $29 |
| October 1994 | $17.82 | $29.12 |
| September 1994 | $16.75 | $27.38 |
| August 1994 | $16.21 | $26.50 |
| July 1994 | $14.68 | $24 |
| June 1994 | $12.85 | $21 |
| May 1994 | $11.85 | $19.38 |
| April 1994 | $12.05 | $19.75 |
| March 1994 | $11.36 | $18.62 |
| February 1994 | $11.44 | $18.75 |
| January 1994 | $10.98 | $18 |
| December 1993 | $10.75 | $17.62 |
| November 1993 | $9.84 | $16.12 |
| October 1993 | $9.69 | $15.88 |
| September 1993 | $9.53 | $15.62 |
| August 1993 | $10.22 | $16.75 |
| July 1993 | $8.85 | $14.50 |
| June 1993 | $9.30 | $15.25 |
| May 1993 | $9.30 | $15.25 |
| April 1993 | $9.92 | $16.25 |
| March 1993 | $9.46 | $15.50 |
| February 1993 | $9.99 | $16.38 |
| January 1993 | $8.77 | $14.38 |
| December 1992 | $8.77 | $14.38 |
| November 1992 | $8.92 | $14.62 |
| October 1992 | $9.46 | $15.50 |
| September 1992 | $9.46 | $15.50 |
| August 1992 | $8.62 | $14.12 |
| July 1992 | $8.85 | $14.50 |
| June 1992 | $8.39 | $13.75 |
| May 1992 | $8.31 | $13.62 |
| April 1992 | $9.23 | $15.12 |
| March 1992 | $9.38 | $15.38 |
| February 1992 | $9.61 | $15.75 |
| January 1992 | $9.38 | $15.38 |
| December 1991 | $9 | $14.75 |
| November 1991 | $7.86 | $12.88 |
| October 1991 | $8.77 | $14.38 |
| September 1991 | $7.47 | $12.25 |
| August 1991 | $7.78 | $12.75 |
| July 1991 | $8.16 | $13.38 |
| June 1991 | $8.54 | $14 |
| May 1991 | $8.70 | $14.25 |
| April 1991 | $7.47 | $12.25 |
| March 1991 | $7.63 | $12.50 |
| February 1991 | $8.01 | $13.12 |
| January 1991 | $7.25 | $11.88 |
| December 1990 | $6.48 | $10.62 |
| November 1990 | $6.10 | $10 |
| October 1990 | $5.80 | $9.50 |
| September 1990 | $6.25 | $10.25 |
| August 1990 | $6.18 | $10.12 |
| July 1990 | $8.01 | $13.12 |
| June 1990 | $9 | $14.75 |
| May 1990 | $8.08 | $13.25 |
| April 1990 | $7.86 | $12.88 |
| March 1990 | $8.85 | $14.50 |
| February 1990 | $8.92 | $14.62 |
| January 1990 | $8.85 | $14.50 |
| December 1989 | $8.92 | $14.62 |
| November 1989 | $9.30 | $15.25 |
| October 1989 | $9.23 | $15.12 |
| September 1989 | $11.29 | $18.50 |
| August 1989 | $11.06 | $18.12 |
| July 1989 | $10.99 | $18.12 |
| June 1989 | $9.25 | $15.25 |
| May 1989 | $9.40 | $15.50 |
| April 1989 | $9.78 | $16.12 |
| March 1989 | $9.40 | $15.50 |
| February 1989 | $9.78 | $16.12 |
| January 1989 | $9.17 | $15.38 |
| December 1988 | $8.94 | $15 |
| November 1988 | $10.06 | $16.88 |
| October 1988 | $10.51 | $17.62 |
| September 1988 | $8.94 | $15 |
| August 1988 | $9.54 | $16 |
| July 1988 | $10.43 | $17.50 |
| June 1988 | $11.25 | $18.88 |
| May 1988 | $13.12 | $22 |
MAN
Price: $40.32
52 week price:
Dividend Yield: 7.19%
5-year range yield:
Forward Dividend Yield: 3.57%
Payout Ratio: 304.95%
Payout Ratio Range:
Dividend Per Share: 1.44 USD
Earnings Per Share: 2.32 USD
P/E Ratio: 17.62
Exchange: NYQ
Sector: Industrials
Industry: Staffing & Employment Services
Volume: 142995
Ebitda: 260.8 millionMarket Capitalization: 1.9 billion
Average Dividend Frequency: 2
Years Paying Dividends: 32
DGR3: 7.40%
DGR5: 7.49%
DGR10: 12.64%
DGR20: 16.07%