EnPro Industries, Inc. - Price History

Monthly price history for NPO (EnPro Industries, Inc.)

DateAdjusted priceReal price
August 2022 98.38 USD 98.38 USD
July 2022 93.48 USD 93.48 USD
June 2022 81.93 USD 81.93 USD
May 2022 95.76 USD 95.76 USD
April 2022 92.94 USD 93.21 USD
March 2022 97.45 USD 97.73 USD
February 2022 109.85 USD 110.44 USD
January 2022 104.46 USD 105.02 USD
December 2021 109.48 USD 110.07 USD
November 2021 101.45 USD 102.00 USD
October 2021 88.95 USD 89.66 USD
September 2021 86.43 USD 87.12 USD
August 2021 84.83 USD 85.51 USD
July 2021 92.09 USD 93.12 USD
June 2021 96.08 USD 97.15 USD
May 2021 90.71 USD 91.99 USD
April 2021 84.46 USD 85.65 USD
March 2021 84.08 USD 85.27 USD
February 2021 78.97 USD 80.34 USD
January 2021 70.96 USD 72.19 USD
December 2020 74.23 USD 75.52 USD
November 2020 69.35 USD 70.81 USD
October 2020 57.80 USD 59.02 USD
September 2020 55.24 USD 56.41 USD
August 2020 57.06 USD 58.52 USD
July 2020 46.54 USD 47.73 USD
June 2020 48.06 USD 49.29 USD
May 2020 43.70 USD 45.08 USD
April 2020 43.96 USD 45.35 USD
March 2020 38.36 USD 39.58 USD
February 2020 52.05 USD 53.95 USD
January 2020 56.38 USD 58.44 USD
December 2019 64.52 USD 66.88 USD
November 2019 63.81 USD 66.39 USD
October 2019 66.85 USD 69.55 USD
September 2019 65.98 USD 68.65 USD
August 2019 59.62 USD 62.28 USD
July 2019 68.00 USD 71.04 USD
June 2019 61.11 USD 63.84 USD
May 2019 52.89 USD 55.49 USD
April 2019 70.84 USD 74.32 USD
March 2019 61.43 USD 64.45 USD
February 2019 65.14 USD 68.59 USD
January 2019 62.73 USD 66.05 USD
December 2018 57.08 USD 60.10 USD
November 2018 66.61 USD 70.38 USD
October 2018 58.87 USD 62.20 USD
September 2018 69.02 USD 72.93 USD
August 2018 70.82 USD 75.07 USD
July 2018 72.07 USD 76.39 USD
June 2018 65.99 USD 69.95 USD
May 2018 69.26 USD 73.66 USD
April 2018 70.66 USD 75.15 USD
March 2018 72.76 USD 77.38 USD
February 2018 67.91 USD 72.46 USD
January 2018 82.46 USD 87.99 USD
December 2017 87.64 USD 93.51 USD
November 2017 80.74 USD 86.37 USD
October 2017 78.28 USD 83.74 USD
September 2017 75.28 USD 80.53 USD
August 2017 65.67 USD 70.47 USD
July 2017 71.78 USD 77.02 USD
June 2017 66.51 USD 71.37 USD
May 2017 62.26 USD 66.81 USD
April 2017 65.62 USD 70.65 USD
March 2017 66.09 USD 71.16 USD
February 2017 60.63 USD 65.28 USD
January 2017 62.87 USD 67.91 USD
December 2016 62.36 USD 67.36 USD
November 2016 56.28 USD 60.80 USD
October 2016 49.93 USD 54.12 USD
September 2016 52.42 USD 56.82 USD
August 2016 49.72 USD 53.90 USD
July 2016 42.04 USD 45.75 USD
June 2016 40.79 USD 44.39 USD
May 2016 46.47 USD 50.57 USD
April 2016 53.60 USD 58.58 USD
March 2016 52.78 USD 57.68 USD
February 2016 47.30 USD 51.88 USD
January 2016 40.54 USD 44.47 USD
December 2015 39.97 USD 43.84 USD
November 2015 45.71 USD 50.14 USD
October 2015 44.60 USD 49.11 USD
September 2015 35.57 USD 39.17 USD
August 2015 43.08 USD 47.44 USD
July 2015 45.82 USD 50.68 USD
June 2015 51.74 USD 57.22 USD
May 2015 54.68 USD 60.48 USD
April 2015 57.69 USD 64.01 USD
March 2015 59.44 USD 65.95 USD
February 2015 59.27 USD 65.77 USD
January 2015 53.31 USD 59.33 USD
December 2014 56.39 USD 62.76 USD
November 2014 57.97 USD 64.52 USD
October 2014 57.98 USD 64.53 USD
September 2014 54.39 USD 60.53 USD
August 2014 61.01 USD 67.90 USD
July 2014 61.47 USD 68.42 USD
June 2014 65.73 USD 73.16 USD
May 2014 65.94 USD 73.39 USD
April 2014 63.98 USD 71.21 USD
March 2014 65.29 USD 72.67 USD
February 2014 64.36 USD 71.63 USD
January 2014 65.18 USD 72.54 USD
December 2013 51.80 USD 57.65 USD
November 2013 50.85 USD 56.60 USD
October 2013 53.61 USD 59.67 USD
September 2013 54.10 USD 60.21 USD
August 2013 51.20 USD 56.98 USD
July 2013 51.06 USD 56.83 USD
June 2013 45.61 USD 50.76 USD
May 2013 45.26 USD 50.37 USD
April 2013 44.28 USD 49.28 USD
March 2013 45.98 USD 51.17 USD
February 2013 41.81 USD 46.53 USD
January 2013 39.96 USD 44.48 USD
December 2012 36.75 USD 40.90 USD
November 2012 35.29 USD 39.28 USD
October 2012 32.85 USD 36.56 USD
September 2012 32.35 USD 36.01 USD
August 2012 33.73 USD 37.54 USD
July 2012 30.97 USD 34.47 USD
June 2012 33.58 USD 37.37 USD
May 2012 34.61 USD 38.52 USD
April 2012 37.21 USD 41.41 USD
March 2012 36.93 USD 41.10 USD
February 2012 33.97 USD 37.81 USD
January 2012 31.73 USD 35.31 USD
December 2011 29.63 USD 32.98 USD
November 2011 30.07 USD 33.47 USD
October 2011 30.94 USD 34.44 USD
September 2011 26.67 USD 29.68 USD
August 2011 34.88 USD 38.82 USD
July 2011 41.55 USD 46.24 USD
June 2011 43.19 USD 48.07 USD
May 2011 40.95 USD 45.58 USD
April 2011 36.01 USD 40.08 USD
March 2011 32.63 USD 36.32 USD
February 2011 35.65 USD 39.68 USD
January 2011 37.30 USD 41.51 USD
December 2010 37.34 USD 41.56 USD
November 2010 32.93 USD 36.65 USD
October 2010 31.57 USD 35.14 USD
September 2010 28.10 USD 31.28 USD
August 2010 24.54 USD 27.31 USD
July 2010 26.91 USD 29.95 USD
June 2010 25.29 USD 28.15 USD
May 2010 28.37 USD 31.58 USD
April 2010 28.37 USD 31.58 USD
March 2010 26.13 USD 29.08 USD
February 2010 24.87 USD 27.68 USD
January 2010 21.88 USD 24.35 USD
December 2009 23.73 USD 26.41 USD
November 2009 20.61 USD 22.94 USD
October 2009 20.29 USD 22.58 USD
September 2009 20.54 USD 22.86 USD
August 2009 19.34 USD 21.52 USD
July 2009 16.01 USD 17.82 USD
June 2009 16.18 USD 18.01 USD
May 2009 15.82 USD 17.61 USD
April 2009 14.34 USD 15.96 USD
March 2009 15.36 USD 17.10 USD
February 2009 14.78 USD 16.45 USD
January 2009 16.44 USD 18.30 USD
December 2008 19.35 USD 21.54 USD
November 2008 16.77 USD 18.67 USD
October 2008 19.96 USD 22.21 USD
September 2008 33.39 USD 37.16 USD
August 2008 37.87 USD 42.15 USD
July 2008 32.35 USD 36.01 USD
June 2008 33.55 USD 37.34 USD
May 2008 36.03 USD 40.10 USD
April 2008 32.62 USD 36.30 USD
March 2008 28.02 USD 31.19 USD
February 2008 26.53 USD 29.53 USD
January 2008 26.84 USD 29.87 USD
December 2007 27.54 USD 30.65 USD
November 2007 27.49 USD 30.60 USD
October 2007 36.85 USD 41.01 USD
September 2007 36.48 USD 40.60 USD
August 2007 37.55 USD 41.79 USD
July 2007 35.38 USD 39.38 USD
June 2007 38.45 USD 42.79 USD
May 2007 37.32 USD 41.54 USD
April 2007 33.84 USD 37.66 USD
March 2007 32.39 USD 36.05 USD
February 2007 34.11 USD 37.96 USD
January 2007 29.70 USD 33.05 USD
December 2006 29.84 USD 33.21 USD
November 2006 31.34 USD 34.88 USD
October 2006 28.75 USD 32.00 USD
September 2006 27.01 USD 30.06 USD
August 2006 28.25 USD 31.44 USD
July 2006 28.10 USD 31.28 USD
June 2006 30.19 USD 33.60 USD
May 2006 31.23 USD 34.76 USD
April 2006 33.14 USD 36.88 USD
March 2006 30.82 USD 34.30 USD
February 2006 29.44 USD 32.77 USD
January 2006 27.57 USD 30.68 USD
December 2005 24.21 USD 26.95 USD
November 2005 25.92 USD 28.85 USD
October 2005 25.07 USD 27.90 USD
September 2005 30.27 USD 33.69 USD
August 2005 30.91 USD 34.40 USD
July 2005 27.31 USD 30.40 USD
June 2005 25.94 USD 28.87 USD
May 2005 24.32 USD 27.07 USD
April 2005 22.60 USD 25.15 USD
March 2005 24.71 USD 27.50 USD
February 2005 25.09 USD 27.93 USD
January 2005 23.94 USD 26.65 USD
December 2004 26.57 USD 29.57 USD
November 2004 25.82 USD 28.74 USD
October 2004 19.73 USD 21.96 USD
September 2004 21.69 USD 24.14 USD
August 2004 18.83 USD 20.96 USD
July 2004 22.25 USD 24.76 USD
June 2004 20.65 USD 22.98 USD
May 2004 17.38 USD 19.34 USD
April 2004 17.79 USD 19.80 USD
March 2004 17.00 USD 18.92 USD
February 2004 17.61 USD 19.60 USD
January 2004 16.02 USD 17.83 USD
December 2003 12.53 USD 13.95 USD
November 2003 8.90 USD 9.91 USD
October 2003 9.08 USD 10.11 USD
September 2003 8.67 USD 9.65 USD
August 2003 9.53 USD 10.61 USD
July 2003 9.12 USD 10.15 USD
June 2003 9.60 USD 10.69 USD
May 2003 7.61 USD 8.47 USD
April 2003 5.92 USD 6.59 USD
March 2003 3.58 USD 3.98 USD
February 2003 3.58 USD 3.99 USD
January 2003 3.58 USD 3.98 USD
December 2002 3.59 USD 4.00 USD
November 2002 3.28 USD 3.65 USD
October 2002 2.60 USD 2.89 USD
September 2002 3.08 USD 3.43 USD
August 2002 3.54 USD 3.94 USD
July 2002 5.02 USD 5.59 USD
June 2002 4.72 USD 5.25 USD
May 2002 5.53 USD 6.15 USD

NPO

List: Challengers

Price: 103.86USD

52 week range price:
76.14
117.63

Dividend Yield: 1.13%

5-year range yield:
1.01%
2.28%

Forward Dividend Yield: 1.08%

Payout Ratio: 16.69%

Payout Ratio Range:
-135.99%
294.99%

Dividend Per Share: 1.12 USD

Earnings Per Share: 7.46 USD

P/E Ratio: 11.46

Exchange: NYQ

Sector: Industrials

Industry: Specialty Industrial Machinery

Volume: 58938

Ebitda: 43.4 million

Market Capitalization: 2.1 billion

Average Dividend Frequency: 4

Years Paying Dividends: 8

DGR3: 4.00%

DGR5: 5.17%

Links: