ManpowerGroup Inc. ( MAN) - Price History
Monthly price history for MAN (ManpowerGroup Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $51.68 | $51.68 |
| June 2026 | $33.77 | $33.77 |
| May 2026 | $30.91 | $31.63 |
| April 2026 | $29.58 | $30.27 |
| March 2026 | $28.79 | $29.46 |
| February 2026 | $27.33 | $27.97 |
| January 2026 | $35.50 | $36.33 |
| December 2025 | $29.05 | $29.73 |
| November 2025 | $27.40 | $28.76 |
| October 2025 | $29.21 | $30.66 |
| September 2025 | $36.11 | $37.90 |
| August 2025 | $40.40 | $42.40 |
| July 2025 | $39.30 | $41.25 |
| June 2025 | $38.49 | $40.40 |
| May 2025 | $39.28 | $41.95 |
| April 2025 | $40.33 | $43.07 |
| March 2025 | $54.20 | $57.88 |
| February 2025 | $53.97 | $57.63 |
| January 2025 | $56.39 | $60.22 |
| December 2024 | $54.05 | $57.72 |
| November 2024 | $58.84 | $64.37 |
| October 2024 | $57.45 | $62.85 |
| September 2024 | $67.20 | $73.52 |
| August 2024 | $67.56 | $73.92 |
| July 2024 | $70 | $76.58 |
| June 2024 | $63.80 | $69.80 |
| May 2024 | $66.80 | $74.62 |
| April 2024 | $67.54 | $75.45 |
| March 2024 | $69.50 | $77.64 |
| February 2024 | $64.59 | $72.16 |
| January 2024 | $66.37 | $74.14 |
| December 2023 | $71.14 | $79.47 |
| November 2023 | $66.43 | $74.21 |
| October 2023 | $61.41 | $69.97 |
| September 2023 | $64.35 | $73.32 |
| August 2023 | $69.22 | $78.87 |
| July 2023 | $69.23 | $78.88 |
| June 2023 | $69.68 | $79.40 |
| May 2023 | $61.58 | $70.17 |
| April 2023 | $65.09 | $75.71 |
| March 2023 | $70.95 | $82.53 |
| February 2023 | $72.97 | $84.88 |
| January 2023 | $74.93 | $87.16 |
| December 2022 | $71.54 | $83.21 |
| November 2022 | $75.24 | $87.52 |
| October 2022 | $66.30 | $78.34 |
| September 2022 | $54.75 | $64.69 |
| August 2022 | $62.05 | $73.32 |
| July 2022 | $66.36 | $78.41 |
| June 2022 | $64.67 | $76.41 |
| May 2022 | $75.84 | $89.61 |
| April 2022 | $75.18 | $90.20 |
| March 2022 | $78.28 | $93.92 |
| February 2022 | $88.58 | $106.28 |
| January 2022 | $87.41 | $104.87 |
| December 2021 | $81.12 | $97.33 |
| November 2021 | $74.71 | $89.63 |
| October 2021 | $79.47 | $96.65 |
| September 2021 | $89.03 | $108.28 |
| August 2021 | $99.84 | $121.42 |
| July 2021 | $97.50 | $118.58 |
| June 2021 | $97.77 | $118.91 |
| May 2021 | $99.48 | $120.99 |
| April 2021 | $98.38 | $120.89 |
| March 2021 | $80.49 | $98.90 |
| February 2021 | $76.86 | $94.44 |
| January 2021 | $71.98 | $88.44 |
| December 2020 | $73.39 | $90.18 |
| November 2020 | $70.52 | $86.65 |
| October 2020 | $54.52 | $67.87 |
| September 2020 | $58.90 | $73.33 |
| August 2020 | $58.89 | $73.31 |
| July 2020 | $55.26 | $68.79 |
| June 2020 | $55.23 | $68.75 |
| May 2020 | $55.54 | $69.14 |
| April 2020 | $58.78 | $74.24 |
| March 2020 | $41.95 | $52.99 |
| February 2020 | $60.12 | $75.94 |
| January 2020 | $72.43 | $91.49 |
| December 2019 | $76.87 | $97.10 |
| November 2019 | $73.34 | $92.64 |
| October 2019 | $71.15 | $90.92 |
| September 2019 | $65.92 | $84.24 |
| August 2019 | $63.97 | $81.74 |
| July 2019 | $71.49 | $91.35 |
| June 2019 | $75.60 | $96.60 |
| May 2019 | $66.92 | $85.52 |
| April 2019 | $74.24 | $96.04 |
| March 2019 | $63.92 | $82.69 |
| February 2019 | $65.12 | $84.25 |
| January 2019 | $61.09 | $79.03 |
| December 2018 | $50.09 | $64.80 |
| November 2018 | $62.75 | $81.18 |
| October 2018 | $58.23 | $76.29 |
| September 2018 | $65.61 | $85.96 |
| August 2018 | $71.54 | $93.73 |
| July 2018 | $71.18 | $93.26 |
| June 2018 | $65.68 | $86.06 |
| May 2018 | $68.69 | $90 |
| April 2018 | $72.26 | $95.72 |
| March 2018 | $86.89 | $115.10 |
| February 2018 | $89.43 | $118.46 |
| January 2018 | $99.19 | $131.39 |
| December 2017 | $95.20 | $126.11 |
| November 2017 | $97.31 | $128.90 |
| October 2017 | $92.40 | $123.28 |
| September 2017 | $88.31 | $117.82 |
| August 2017 | $83.58 | $111.51 |
| July 2017 | $80.31 | $107.15 |
| June 2017 | $83.68 | $111.65 |
| May 2017 | $76.35 | $101.87 |
| April 2017 | $74.99 | $100.98 |
| March 2017 | $76.17 | $102.57 |
| February 2017 | $72.06 | $97.04 |
| January 2017 | $70.89 | $95.46 |
| December 2016 | $65.99 | $88.87 |
| November 2016 | $63.42 | $85.41 |
| October 2016 | $56.46 | $76.80 |
| September 2016 | $53.13 | $72.26 |
| August 2016 | $52.54 | $71.46 |
| July 2016 | $51.02 | $69.40 |
| June 2016 | $47.30 | $64.34 |
| May 2016 | $58.63 | $79.75 |
| April 2016 | $56.02 | $77.03 |
| March 2016 | $59.21 | $81.42 |
| February 2016 | $56.32 | $77.44 |
| January 2016 | $55.52 | $76.35 |
| December 2015 | $61.30 | $84.29 |
| November 2015 | $65.65 | $90.28 |
| October 2015 | $66.15 | $91.78 |
| September 2015 | $59.02 | $81.89 |
| August 2015 | $62.64 | $86.90 |
| July 2015 | $65.22 | $90.48 |
| June 2015 | $64.42 | $89.38 |
| May 2015 | $61.02 | $84.65 |
| April 2015 | $60.93 | $85.33 |
| March 2015 | $61.52 | $86.15 |
| February 2015 | $57.46 | $80.46 |
| January 2015 | $52.04 | $72.88 |
| December 2014 | $48.68 | $68.17 |
| November 2014 | $47.74 | $66.86 |
| October 2014 | $47.32 | $66.75 |
| September 2014 | $49.70 | $70.10 |
| August 2014 | $55 | $77.58 |
| July 2014 | $55.22 | $77.89 |
| June 2014 | $60.15 | $84.85 |
| May 2014 | $58.12 | $81.98 |
| April 2014 | $57.32 | $81.34 |
| March 2014 | $55.56 | $78.83 |
| February 2014 | $55.08 | $78.16 |
| January 2014 | $54.90 | $77.90 |
| December 2013 | $60.51 | $85.86 |
| November 2013 | $56.33 | $79.93 |
| October 2013 | $54.73 | $78.10 |
| September 2013 | $50.97 | $72.74 |
| August 2013 | $45.44 | $64.85 |
| July 2013 | $46.86 | $66.87 |
| June 2013 | $38.40 | $54.80 |
| May 2013 | $40.13 | $57.27 |
| April 2013 | $36.95 | $53.16 |
| March 2013 | $39.42 | $56.72 |
| February 2013 | $37.95 | $54.60 |
| January 2013 | $35.79 | $51.50 |
| December 2012 | $29.50 | $42.44 |
| November 2012 | $26.72 | $38.44 |
| October 2012 | $26.07 | $37.94 |
| September 2012 | $25.29 | $36.80 |
| August 2012 | $25.50 | $37.11 |
| July 2012 | $24.45 | $35.58 |
| June 2012 | $25.19 | $36.65 |
| May 2012 | $24.70 | $35.95 |
| April 2012 | $28.93 | $42.60 |
| March 2012 | $32.17 | $47.37 |
| February 2012 | $29.25 | $43.07 |
| January 2012 | $27.24 | $40.11 |
| December 2011 | $24.28 | $35.75 |
| November 2011 | $24.60 | $36.63 |
| October 2011 | $28.98 | $43.14 |
| September 2011 | $22.58 | $33.62 |
| August 2011 | $27.06 | $40.28 |
| July 2011 | $33.94 | $50.52 |
| June 2011 | $36.04 | $53.65 |
| May 2011 | $41.06 | $61.13 |
| April 2011 | $44.21 | $66.25 |
| March 2011 | $41.96 | $62.88 |
| February 2011 | $42.37 | $63.50 |
| January 2011 | $43.09 | $64.57 |
| December 2010 | $41.88 | $62.76 |
| November 2010 | $37.33 | $56.32 |
| October 2010 | $36.28 | $54.73 |
| September 2010 | $34.60 | $52.20 |
| August 2010 | $28.17 | $42.50 |
| July 2010 | $31.81 | $47.98 |
| June 2010 | $28.62 | $43.18 |
| May 2010 | $30.04 | $45.71 |
| April 2010 | $36.87 | $56.10 |
| March 2010 | $37.54 | $57.12 |
| February 2010 | $33.86 | $51.52 |
| January 2010 | $34.04 | $51.79 |
| December 2009 | $35.88 | $54.58 |
| November 2009 | $32.14 | $49.26 |
| October 2009 | $30.93 | $47.41 |
| September 2009 | $37 | $56.71 |
| August 2009 | $33.73 | $51.70 |
| July 2009 | $31.28 | $47.95 |
| June 2009 | $27.62 | $42.34 |
| May 2009 | $27.49 | $42.51 |
| April 2009 | $27.86 | $43.09 |
| March 2009 | $20.39 | $31.53 |
| February 2009 | $18.03 | $27.88 |
| January 2009 | $18.40 | $28.46 |
| December 2008 | $21.98 | $33.99 |
| November 2008 | $20.12 | $31.48 |
| October 2008 | $19.89 | $31.13 |
| September 2008 | $27.58 | $43.16 |
| August 2008 | $30.71 | $48.06 |
| July 2008 | $30.68 | $48 |
| June 2008 | $37.22 | $58.24 |
| May 2008 | $40.26 | $63 |
| April 2008 | $42.66 | $67.13 |
| March 2008 | $35.75 | $56.26 |
| February 2008 | $36.03 | $56.70 |
| January 2008 | $35.46 | $55.80 |
| December 2007 | $36.16 | $56.90 |
| November 2007 | $38.59 | $61.10 |
| October 2007 | $47.20 | $74.74 |
| September 2007 | $40.64 | $64.35 |
| August 2007 | $44.37 | $70.26 |
| July 2007 | $49.92 | $79.05 |
| June 2007 | $58.26 | $92.24 |
| May 2007 | $57.90 | $92 |
| April 2007 | $50.51 | $80.25 |
| March 2007 | $46.43 | $73.77 |
| February 2007 | $46.76 | $74.30 |
| January 2007 | $45.90 | $72.93 |
| December 2006 | $47.16 | $74.93 |
| November 2006 | $44.48 | $71 |
| October 2006 | $42.46 | $67.77 |
| September 2006 | $38.39 | $61.27 |
| August 2006 | $37.03 | $59.11 |
| July 2006 | $37.27 | $59.48 |
| June 2006 | $40.47 | $64.60 |
| May 2006 | $41.08 | $65.83 |
| April 2006 | $40.65 | $65.15 |
| March 2006 | $35.68 | $57.18 |
| February 2006 | $33.47 | $53.64 |
| January 2006 | $33.59 | $53.83 |
| December 2005 | $29.01 | $46.50 |
| November 2005 | $28.98 | $46.45 |
| October 2005 | $28.09 | $45.28 |
| September 2005 | $27.54 | $44.39 |
| August 2005 | $27.95 | $45.06 |
| July 2005 | $29.65 | $47.80 |
| June 2005 | $24.68 | $39.78 |
| May 2005 | $24.58 | $39.83 |
| April 2005 | $23.80 | $38.55 |
| March 2005 | $26.86 | $43.52 |
| February 2005 | $26.97 | $43.70 |
| January 2005 | $30.03 | $48.65 |
| December 2004 | $29.81 | $48.30 |
| November 2004 | $29.73 | $48.37 |
| October 2004 | $27.81 | $45.25 |
| September 2004 | $27.34 | $44.49 |
| August 2004 | $25.96 | $42.23 |
| July 2004 | $26.77 | $43.55 |
| June 2004 | $31.20 | $50.77 |
| May 2004 | $29.29 | $47.75 |
| April 2004 | $28.77 | $46.90 |
| March 2004 | $28.52 | $46.50 |
| February 2004 | $27.45 | $44.75 |
| January 2004 | $28.45 | $46.38 |
| December 2003 | $28.88 | $47.08 |
| November 2003 | $28.79 | $46.94 |
| October 2003 | $28.40 | $46.40 |
| September 2003 | $22.71 | $37.10 |
| August 2003 | $23.82 | $38.91 |
| July 2003 | $23.32 | $38.10 |
| June 2003 | $22.70 | $37.09 |
| May 2003 | $21.29 | $34.78 |
| April 2003 | $20.07 | $32.88 |
| March 2003 | $18.24 | $29.88 |
| February 2003 | $18.53 | $30.37 |
| January 2003 | $21.16 | $34.68 |
| December 2002 | $19.47 | $31.90 |
| November 2002 | $22.74 | $37.27 |
| October 2002 | $20.76 | $34.10 |
| September 2002 | $17.86 | $29.34 |
| August 2002 | $20.16 | $33.12 |
| July 2002 | $22.92 | $37.66 |
| June 2002 | $22.37 | $36.75 |
| May 2002 | $25.24 | $41.46 |
| April 2002 | $24.44 | $40.25 |
| March 2002 | $23.61 | $38.88 |
| February 2002 | $20.36 | $33.53 |
| January 2002 | $21.20 | $34.91 |
| December 2001 | $20.47 | $33.71 |
| November 2001 | $19.78 | $32.57 |
| October 2001 | $17.29 | $28.56 |
| September 2001 | $15.94 | $26.33 |
| August 2001 | $18.66 | $30.82 |
| July 2001 | $19.61 | $32.39 |
| June 2001 | $18.10 | $29.90 |
| May 2001 | $19.37 | $32 |
| April 2001 | $19.52 | $32.35 |
| March 2001 | $17.38 | $28.80 |
| February 2001 | $20.54 | $34.03 |
| January 2001 | $20.67 | $34.25 |
| December 2000 | $22.93 | $38 |
| November 2000 | $19.58 | $32.44 |
| October 2000 | $20.94 | $34.81 |
| September 2000 | $19.21 | $31.94 |
| August 2000 | $21.77 | $36.19 |
| July 2000 | $23.27 | $38.69 |
| June 2000 | $19.24 | $31.98 |
| May 2000 | $21.36 | $35.50 |
| April 2000 | $21.18 | $35.31 |
| March 2000 | $21.30 | $35.50 |
| February 2000 | $19.61 | $32.69 |
| January 2000 | $21.41 | $35.69 |
| December 1999 | $22.57 | $37.62 |
| November 1999 | $21.80 | $36.44 |
| October 1999 | $21.01 | $35.12 |
| September 1999 | $17.42 | $29.12 |
| August 1999 | $16.15 | $27 |
| July 1999 | $13.83 | $23.12 |
| June 1999 | $13.54 | $22.62 |
| May 1999 | $13.76 | $23 |
| April 1999 | $13.48 | $22.62 |
| March 1999 | $13.92 | $23.38 |
| February 1999 | $14.26 | $23.94 |
| January 1999 | $14.67 | $24.62 |
| December 1998 | $15 | $25.19 |
| November 1998 | $13.20 | $22.25 |
| October 1998 | $14.31 | $24.12 |
| September 1998 | $12.12 | $20.44 |
| August 1998 | $12.09 | $20.38 |
| July 1998 | $16.02 | $27 |
| June 1998 | $17.02 | $28.69 |
| May 1998 | $25.42 | $42.94 |
| April 1998 | $26.08 | $44.06 |
| March 1998 | $23.90 | $40.38 |
| February 1998 | $24.97 | $42.19 |
| January 1998 | $21.90 | $37 |
| December 1997 | $20.87 | $35.25 |
| November 1997 | $19.85 | $33.62 |
| October 1997 | $22.66 | $38.38 |
| September 1997 | $23.32 | $39.50 |
| August 1997 | $25.20 | $42.69 |
| July 1997 | $28.48 | $48.25 |
| June 1997 | $26.27 | $44.50 |
| May 1997 | $26.42 | $44.75 |
| April 1997 | $23.64 | $40.12 |
| March 1997 | $21.21 | $36 |
| February 1997 | $22.24 | $37.75 |
| January 1997 | $18.86 | $32 |
| December 1996 | $19.15 | $32.50 |
| November 1996 | $19.22 | $32.62 |
| October 1996 | $16.68 | $28.38 |
| September 1996 | $19.55 | $33.25 |
| August 1996 | $20.94 | $35.62 |
| July 1996 | $19.99 | $34 |
| June 1996 | $23.07 | $39.25 |
| May 1996 | $22.63 | $38.50 |
| April 1996 | $21.71 | $37 |
| March 1996 | $18.19 | $31 |
| February 1996 | $18.41 | $31.38 |
| January 1996 | $15.77 | $26.88 |
| December 1995 | $16.50 | $28.12 |
| November 1995 | $15.70 | $26.75 |
| October 1995 | $15.88 | $27.12 |
| September 1995 | $16.98 | $29 |
| August 1995 | $16.83 | $28.75 |
| July 1995 | $16.46 | $28.12 |
| June 1995 | $14.93 | $25.50 |
| May 1995 | $15.58 | $26.62 |
| April 1995 | $19.49 | $33.38 |
| March 1995 | $18.76 | $32.12 |
| February 1995 | $17.08 | $29.25 |
| January 1995 | $14.90 | $25.50 |
| December 1994 | $16.43 | $28.12 |
| November 1994 | $16.94 | $29 |
| October 1994 | $16.98 | $29.12 |
| September 1994 | $15.96 | $27.38 |
| August 1994 | $15.44 | $26.50 |
| July 1994 | $13.99 | $24 |
| June 1994 | $12.24 | $21 |
| May 1994 | $11.29 | $19.38 |
| April 1994 | $11.48 | $19.75 |
| March 1994 | $10.83 | $18.62 |
| February 1994 | $10.90 | $18.75 |
| January 1994 | $10.46 | $18 |
| December 1993 | $10.25 | $17.62 |
| November 1993 | $9.37 | $16.12 |
| October 1993 | $9.23 | $15.88 |
| September 1993 | $9.08 | $15.62 |
| August 1993 | $9.74 | $16.75 |
| July 1993 | $8.43 | $14.50 |
| June 1993 | $8.87 | $15.25 |
| May 1993 | $8.87 | $15.25 |
| April 1993 | $9.45 | $16.25 |
| March 1993 | $9.01 | $15.50 |
| February 1993 | $9.52 | $16.38 |
| January 1993 | $8.36 | $14.38 |
| December 1992 | $8.43 | $14.50 |
| November 1992 | $8.50 | $14.62 |
| October 1992 | $9.01 | $15.50 |
| September 1992 | $9.01 | $15.50 |
| August 1992 | $8.21 | $14.12 |
| July 1992 | $8.43 | $14.50 |
| June 1992 | $7.99 | $13.75 |
| May 1992 | $7.92 | $13.62 |
| April 1992 | $8.79 | $15.12 |
| March 1992 | $8.94 | $15.38 |
| February 1992 | $9.16 | $15.75 |
| January 1992 | $8.94 | $15.38 |
| December 1991 | $8.58 | $14.75 |
| November 1991 | $7.48 | $12.88 |
| October 1991 | $8.36 | $14.38 |
| September 1991 | $7.12 | $12.25 |
| August 1991 | $7.41 | $12.75 |
| July 1991 | $7.78 | $13.38 |
| June 1991 | $8.14 | $14 |
| May 1991 | $8.28 | $14.25 |
| April 1991 | $7.12 | $12.25 |
| March 1991 | $7.27 | $12.50 |
| February 1991 | $7.63 | $13.12 |
| January 1991 | $6.90 | $11.88 |
| December 1990 | $6.18 | $10.62 |
| November 1990 | $5.81 | $10 |
| October 1990 | $5.52 | $9.50 |
| September 1990 | $5.96 | $10.25 |
| August 1990 | $5.89 | $10.12 |
| July 1990 | $7.63 | $13.12 |
| June 1990 | $8.58 | $14.75 |
| May 1990 | $7.70 | $13.25 |
| April 1990 | $7.48 | $12.88 |
| March 1990 | $8.50 | $14.62 |
| February 1990 | $8.50 | $14.62 |
| January 1990 | $8.43 | $14.50 |
| December 1989 | $8.50 | $14.62 |
| November 1989 | $8.87 | $15.25 |
| October 1989 | $8.79 | $15.12 |
| September 1989 | $10.76 | $18.50 |
| August 1989 | $10.54 | $18.12 |
| July 1989 | $10.47 | $18.12 |
| June 1989 | $8.81 | $15.25 |
| May 1989 | $8.96 | $15.50 |
| April 1989 | $9.32 | $16.12 |
| March 1989 | $8.96 | $15.50 |
| February 1989 | $9.32 | $16.12 |
| January 1989 | $8.73 | $15.38 |
| December 1988 | $8.52 | $15 |
| November 1988 | $9.59 | $16.88 |
| October 1988 | $10.01 | $17.62 |
| September 1988 | $8.52 | $15 |
| August 1988 | $9.09 | $16 |
| July 1988 | $9.94 | $17.50 |
| June 1988 | $10.72 | $18.88 |
| May 1988 | $12.50 | $22 |
MAN
Price: $51.68
52 week price:
Forward Dividend Yield: 2.79%
Payout Ratio: 304.95%
Payout Ratio Range:
Dividend Per Share: 1.44 USD
Earnings Per Share: 2.25 USD
P/E Ratio: 23.26
Exchange: NYQ
Sector: Industrials
Industry: Staffing & Employment Services
Country: United States
Volume: 142995
Ebitda: 260.8 millionMarket Capitalization: 2.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 33
DGR3: -3.51%
DGR5: 1.75%
DGR10: 6.57%
DGR20: 9.82%