Patterson Companies, Inc. - Price History
Monthly price history for PDCO (Patterson Companies, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2022 | 31.61 USD | 31.61 USD |
| April 2022 | 30.77 USD | 30.77 USD |
| March 2022 | 32.12 USD | 32.37 USD |
| February 2022 | 29.67 USD | 29.90 USD |
| January 2022 | 28.47 USD | 28.69 USD |
| December 2021 | 28.86 USD | 29.35 USD |
| November 2021 | 30.94 USD | 31.47 USD |
| October 2021 | 30.73 USD | 31.26 USD |
| September 2021 | 29.39 USD | 30.14 USD |
| August 2021 | 29.88 USD | 30.64 USD |
| July 2021 | 30.36 USD | 31.13 USD |
| June 2021 | 29.38 USD | 30.39 USD |
| May 2021 | 31.46 USD | 32.54 USD |
| April 2021 | 31.08 USD | 32.14 USD |
| March 2021 | 30.65 USD | 31.95 USD |
| February 2021 | 29.79 USD | 31.06 USD |
| January 2021 | 30.39 USD | 31.68 USD |
| December 2020 | 28.20 USD | 29.63 USD |
| November 2020 | 26.42 USD | 27.76 USD |
| October 2020 | 23.68 USD | 24.88 USD |
| September 2020 | 22.72 USD | 24.11 USD |
| August 2020 | 27.34 USD | 29.01 USD |
| July 2020 | 25.03 USD | 26.56 USD |
| June 2020 | 20.51 USD | 22.00 USD |
| May 2020 | 18.36 USD | 19.69 USD |
| April 2020 | 17.05 USD | 18.28 USD |
| March 2020 | 13.99 USD | 15.29 USD |
| February 2020 | 21.77 USD | 23.79 USD |
| January 2020 | 20.14 USD | 22.01 USD |
| December 2019 | 18.52 USD | 20.48 USD |
| November 2019 | 17.60 USD | 19.46 USD |
| October 2019 | 15.49 USD | 17.13 USD |
| September 2019 | 15.86 USD | 17.82 USD |
| August 2019 | 14.88 USD | 16.72 USD |
| July 2019 | 17.62 USD | 19.80 USD |
| June 2019 | 20.14 USD | 22.90 USD |
| May 2019 | 18.49 USD | 21.02 USD |
| April 2019 | 19.21 USD | 21.84 USD |
| March 2019 | 18.99 USD | 21.85 USD |
| February 2019 | 19.60 USD | 22.55 USD |
| January 2019 | 19.37 USD | 22.29 USD |
| December 2018 | 16.88 USD | 19.66 USD |
| November 2018 | 21.78 USD | 25.37 USD |
| October 2018 | 19.38 USD | 22.58 USD |
| September 2018 | 20.76 USD | 24.45 USD |
| August 2018 | 19.15 USD | 22.55 USD |
| July 2018 | 20.82 USD | 24.52 USD |
| June 2018 | 19.03 USD | 22.67 USD |
| May 2018 | 17.56 USD | 20.92 USD |
| April 2018 | 19.54 USD | 23.28 USD |
| March 2018 | 18.46 USD | 22.23 USD |
| February 2018 | 26.22 USD | 31.58 USD |
| January 2018 | 29.80 USD | 35.89 USD |
| December 2017 | 29.78 USD | 36.13 USD |
| November 2017 | 30.13 USD | 36.55 USD |
| October 2017 | 30.50 USD | 37.00 USD |
| September 2017 | 31.64 USD | 38.65 USD |
| August 2017 | 31.51 USD | 38.50 USD |
| July 2017 | 34.15 USD | 41.72 USD |
| June 2017 | 38.20 USD | 46.95 USD |
| May 2017 | 35.93 USD | 44.16 USD |
| April 2017 | 36.20 USD | 44.49 USD |
| March 2017 | 36.58 USD | 45.23 USD |
| February 2017 | 36.76 USD | 45.45 USD |
| January 2017 | 33.66 USD | 41.61 USD |
| December 2016 | 33.00 USD | 41.03 USD |
| November 2016 | 31.15 USD | 38.74 USD |
| October 2016 | 34.35 USD | 42.71 USD |
| September 2016 | 36.75 USD | 45.94 USD |
| August 2016 | 36.80 USD | 46.00 USD |
| July 2016 | 39.49 USD | 49.36 USD |
| June 2016 | 38.12 USD | 47.89 USD |
| May 2016 | 38.86 USD | 48.81 USD |
| April 2016 | 34.51 USD | 43.35 USD |
| March 2016 | 36.84 USD | 46.53 USD |
| February 2016 | 34.39 USD | 43.44 USD |
| January 2016 | 33.62 USD | 42.46 USD |
| December 2015 | 35.62 USD | 45.21 USD |
| November 2015 | 35.90 USD | 45.57 USD |
| October 2015 | 37.34 USD | 47.40 USD |
| September 2015 | 33.91 USD | 43.25 USD |
| August 2015 | 35.93 USD | 45.83 USD |
| July 2015 | 39.33 USD | 50.16 USD |
| June 2015 | 37.97 USD | 48.65 USD |
| May 2015 | 37.34 USD | 47.84 USD |
| April 2015 | 36.65 USD | 46.96 USD |
| March 2015 | 37.91 USD | 48.79 USD |
| February 2015 | 38.91 USD | 50.08 USD |
| January 2015 | 38.92 USD | 50.09 USD |
| December 2014 | 37.22 USD | 48.10 USD |
| November 2014 | 37.28 USD | 48.18 USD |
| October 2014 | 33.36 USD | 43.11 USD |
| September 2014 | 31.90 USD | 41.43 USD |
| August 2014 | 31.01 USD | 40.27 USD |
| July 2014 | 30.04 USD | 39.01 USD |
| June 2014 | 30.27 USD | 39.51 USD |
| May 2014 | 30.00 USD | 39.16 USD |
| April 2014 | 31.18 USD | 40.70 USD |
| March 2014 | 31.84 USD | 41.76 USD |
| February 2014 | 31.38 USD | 41.16 USD |
| January 2014 | 30.47 USD | 39.96 USD |
| December 2013 | 31.29 USD | 41.20 USD |
| November 2013 | 31.51 USD | 41.49 USD |
| October 2013 | 32.29 USD | 42.51 USD |
| September 2013 | 30.40 USD | 40.19 USD |
| August 2013 | 30.17 USD | 39.88 USD |
| July 2013 | 30.93 USD | 40.89 USD |
| June 2013 | 28.32 USD | 37.60 USD |
| May 2013 | 29.44 USD | 39.08 USD |
| April 2013 | 28.59 USD | 37.95 USD |
| March 2013 | 28.53 USD | 38.04 USD |
| February 2013 | 27.26 USD | 36.34 USD |
| January 2013 | 27.10 USD | 36.13 USD |
| December 2012 | 25.67 USD | 34.23 USD |
| November 2012 | 25.47 USD | 34.10 USD |
| October 2012 | 24.95 USD | 33.40 USD |
| September 2012 | 25.47 USD | 34.24 USD |
| August 2012 | 25.27 USD | 33.97 USD |
| July 2012 | 25.37 USD | 34.10 USD |
| June 2012 | 25.54 USD | 34.47 USD |
| May 2012 | 24.63 USD | 33.24 USD |
| April 2012 | 25.26 USD | 34.09 USD |
| March 2012 | 24.64 USD | 33.40 USD |
| February 2012 | 23.55 USD | 31.92 USD |
| January 2012 | 23.75 USD | 32.19 USD |
| December 2011 | 21.69 USD | 29.52 USD |
| November 2011 | 22.17 USD | 30.17 USD |
| October 2011 | 23.13 USD | 31.47 USD |
| September 2011 | 20.95 USD | 28.63 USD |
| August 2011 | 21.38 USD | 29.22 USD |
| July 2011 | 22.57 USD | 30.84 USD |
| June 2011 | 23.98 USD | 32.89 USD |
| May 2011 | 25.22 USD | 34.59 USD |
| April 2011 | 25.31 USD | 34.71 USD |
| March 2011 | 23.39 USD | 32.19 USD |
| February 2011 | 24.25 USD | 33.38 USD |
| January 2011 | 24.02 USD | 33.06 USD |
| December 2010 | 22.18 USD | 30.63 USD |
| November 2010 | 21.53 USD | 29.73 USD |
| October 2010 | 20.02 USD | 27.65 USD |
| September 2010 | 20.68 USD | 28.65 USD |
| August 2010 | 18.24 USD | 25.27 USD |
| July 2010 | 19.25 USD | 26.68 USD |
| June 2010 | 20.52 USD | 28.53 USD |
| May 2010 | 21.39 USD | 29.74 USD |
| April 2010 | 22.98 USD | 31.96 USD |
| March 2010 | 22.33 USD | 31.05 USD |
| February 2010 | 21.27 USD | 29.68 USD |
| January 2010 | 20.47 USD | 28.56 USD |
| December 2009 | 20.06 USD | 27.98 USD |
| November 2009 | 18.43 USD | 25.71 USD |
| October 2009 | 18.30 USD | 25.53 USD |
| September 2009 | 19.53 USD | 27.25 USD |
| August 2009 | 19.52 USD | 27.23 USD |
| July 2009 | 18.18 USD | 25.36 USD |
| June 2009 | 15.55 USD | 21.70 USD |
| May 2009 | 14.76 USD | 20.59 USD |
| April 2009 | 14.67 USD | 20.46 USD |
| March 2009 | 13.52 USD | 18.86 USD |
| February 2009 | 12.95 USD | 18.07 USD |
| January 2009 | 13.18 USD | 18.39 USD |
| December 2008 | 13.44 USD | 18.75 USD |
| November 2008 | 13.49 USD | 18.82 USD |
| October 2008 | 18.16 USD | 25.33 USD |
| September 2008 | 21.80 USD | 30.41 USD |
| August 2008 | 23.32 USD | 32.54 USD |
| July 2008 | 22.39 USD | 31.23 USD |
| June 2008 | 21.07 USD | 29.39 USD |
| May 2008 | 24.38 USD | 34.01 USD |
| April 2008 | 24.51 USD | 34.20 USD |
| March 2008 | 26.02 USD | 36.30 USD |
| February 2008 | 25.23 USD | 35.20 USD |
| January 2008 | 22.97 USD | 32.04 USD |
| December 2007 | 24.33 USD | 33.95 USD |
| November 2007 | 23.07 USD | 32.18 USD |
| October 2007 | 28.03 USD | 39.11 USD |
| September 2007 | 27.67 USD | 38.61 USD |
| August 2007 | 26.36 USD | 36.78 USD |
| July 2007 | 25.71 USD | 35.87 USD |
| June 2007 | 26.71 USD | 37.27 USD |
| May 2007 | 26.89 USD | 37.52 USD |
| April 2007 | 25.85 USD | 36.06 USD |
| March 2007 | 25.44 USD | 35.49 USD |
| February 2007 | 23.93 USD | 33.38 USD |
| January 2007 | 26.96 USD | 37.61 USD |
| December 2006 | 25.45 USD | 35.51 USD |
| November 2006 | 26.60 USD | 37.11 USD |
| October 2006 | 23.55 USD | 32.85 USD |
| September 2006 | 24.09 USD | 33.61 USD |
| August 2006 | 22.09 USD | 30.82 USD |
| July 2006 | 23.84 USD | 33.26 USD |
| June 2006 | 25.04 USD | 34.93 USD |
| May 2006 | 24.55 USD | 34.25 USD |
| April 2006 | 23.35 USD | 32.58 USD |
| March 2006 | 25.23 USD | 35.20 USD |
| February 2006 | 25.83 USD | 36.04 USD |
| January 2006 | 24.75 USD | 34.53 USD |
| December 2005 | 23.94 USD | 33.40 USD |
| November 2005 | 25.04 USD | 34.94 USD |
| October 2005 | 29.66 USD | 41.38 USD |
| September 2005 | 28.69 USD | 40.03 USD |
| August 2005 | 28.71 USD | 40.06 USD |
| July 2005 | 31.97 USD | 44.60 USD |
| June 2005 | 32.31 USD | 45.07 USD |
| May 2005 | 32.56 USD | 45.42 USD |
| April 2005 | 36.23 USD | 50.55 USD |
| March 2005 | 35.80 USD | 49.95 USD |
| February 2005 | 35.57 USD | 49.62 USD |
| January 2005 | 33.39 USD | 46.58 USD |
| December 2004 | 31.10 USD | 43.39 USD |
| November 2004 | 29.29 USD | 40.86 USD |
| October 2004 | 26.88 USD | 37.50 USD |
| September 2004 | 27.44 USD | 38.28 USD |
| August 2004 | 26.24 USD | 36.62 USD |
| July 2004 | 26.31 USD | 36.71 USD |
| June 2004 | 27.41 USD | 38.24 USD |
| May 2004 | 27.13 USD | 37.85 USD |
| April 2004 | 26.40 USD | 36.83 USD |
| March 2004 | 24.56 USD | 34.26 USD |
| February 2004 | 24.29 USD | 33.89 USD |
| January 2004 | 23.62 USD | 32.96 USD |
| December 2003 | 22.93 USD | 32.00 USD |
| November 2003 | 24.41 USD | 34.05 USD |
| October 2003 | 22.94 USD | 32.00 USD |
| September 2003 | 20.64 USD | 28.79 USD |
| August 2003 | 19.49 USD | 27.19 USD |
| July 2003 | 19.17 USD | 26.75 USD |
| June 2003 | 16.27 USD | 22.70 USD |
| May 2003 | 15.75 USD | 21.98 USD |
| April 2003 | 14.39 USD | 20.08 USD |
| March 2003 | 16.46 USD | 22.97 USD |
| February 2003 | 15.77 USD | 22.00 USD |
| January 2003 | 14.76 USD | 20.59 USD |
| December 2002 | 15.68 USD | 21.87 USD |
| November 2002 | 15.05 USD | 21.00 USD |
| October 2002 | 18.46 USD | 25.75 USD |
| September 2002 | 18.34 USD | 25.59 USD |
| August 2002 | 17.10 USD | 23.85 USD |
| July 2002 | 16.59 USD | 23.15 USD |
| June 2002 | 18.04 USD | 25.17 USD |
| May 2002 | 18.07 USD | 25.20 USD |
| April 2002 | 16.52 USD | 23.05 USD |
| March 2002 | 15.67 USD | 21.86 USD |
| February 2002 | 14.54 USD | 20.28 USD |
| January 2002 | 14.40 USD | 20.09 USD |
| December 2001 | 14.67 USD | 20.47 USD |
| November 2001 | 13.74 USD | 19.17 USD |
| October 2001 | 13.62 USD | 19.00 USD |
| September 2001 | 13.21 USD | 18.43 USD |
| August 2001 | 12.29 USD | 17.15 USD |
| July 2001 | 12.44 USD | 17.35 USD |
| June 2001 | 11.83 USD | 16.50 USD |
| May 2001 | 12.23 USD | 17.06 USD |
| April 2001 | 10.95 USD | 15.28 USD |
| March 2001 | 11.02 USD | 15.38 USD |
| February 2001 | 11.33 USD | 15.81 USD |
| January 2001 | 10.84 USD | 15.13 USD |
| December 2000 | 12.14 USD | 16.94 USD |
| November 2000 | 10.66 USD | 14.88 USD |
| October 2000 | 11.22 USD | 15.66 USD |
| September 2000 | 8.06 USD | 11.25 USD |
| August 2000 | 8.51 USD | 11.88 USD |
| July 2000 | 9.50 USD | 13.25 USD |
| June 2000 | 9.14 USD | 12.75 USD |
| May 2000 | 9.13 USD | 12.73 USD |
| April 2000 | 8.62 USD | 12.03 USD |
| March 2000 | 6.85 USD | 9.56 USD |
| February 2000 | 6.46 USD | 9.01 USD |
| January 2000 | 7.81 USD | 10.89 USD |
| December 1999 | 7.64 USD | 10.66 USD |
| November 1999 | 8.22 USD | 11.47 USD |
| October 1999 | 8.07 USD | 11.27 USD |
| September 1999 | 8.88 USD | 12.39 USD |
| August 1999 | 7.35 USD | 10.25 USD |
| July 1999 | 7.04 USD | 9.83 USD |
| June 1999 | 6.23 USD | 8.69 USD |
| May 1999 | 6.56 USD | 9.16 USD |
| April 1999 | 6.46 USD | 9.02 USD |
| March 1999 | 7.75 USD | 10.81 USD |
| February 1999 | 7.26 USD | 10.13 USD |
| January 1999 | 7.59 USD | 10.59 USD |
| December 1998 | 7.79 USD | 10.88 USD |
| November 1998 | 7.46 USD | 10.41 USD |
| October 1998 | 7.39 USD | 10.31 USD |
| September 1998 | 6.63 USD | 9.25 USD |
| August 1998 | 5.34 USD | 7.45 USD |
| July 1998 | 6.50 USD | 9.06 USD |
| June 1998 | 6.56 USD | 9.16 USD |
| May 1998 | 5.82 USD | 8.13 USD |
| April 1998 | 5.28 USD | 7.36 USD |
| March 1998 | 5.56 USD | 7.75 USD |
| February 1998 | 5.42 USD | 7.56 USD |
| January 1998 | 5.61 USD | 7.82 USD |
| December 1997 | 5.41 USD | 7.54 USD |
| November 1997 | 4.91 USD | 6.84 USD |
| October 1997 | 4.78 USD | 6.67 USD |
| September 1997 | 4.84 USD | 6.75 USD |
| August 1997 | 4.23 USD | 5.90 USD |
| July 1997 | 4.15 USD | 5.79 USD |
| June 1997 | 4.10 USD | 5.72 USD |
| May 1997 | 4.12 USD | 5.75 USD |
| April 1997 | 4.00 USD | 5.58 USD |
| March 1997 | 4.06 USD | 5.67 USD |
| February 1997 | 4.06 USD | 5.67 USD |
| January 1997 | 3.48 USD | 4.85 USD |
| December 1996 | 3.37 USD | 4.71 USD |
| November 1996 | 3.14 USD | 4.38 USD |
| October 1996 | 3.34 USD | 4.67 USD |
| September 1996 | 3.20 USD | 4.46 USD |
| August 1996 | 2.87 USD | 4.00 USD |
| July 1996 | 3.48 USD | 4.85 USD |
| June 1996 | 4.33 USD | 6.04 USD |
| May 1996 | 3.85 USD | 5.38 USD |
| April 1996 | 3.61 USD | 5.04 USD |
| March 1996 | 3.61 USD | 5.04 USD |
| February 1996 | 3.08 USD | 4.29 USD |
| January 1996 | 3.09 USD | 4.31 USD |
| December 1995 | 3.23 USD | 4.50 USD |
| November 1995 | 3.08 USD | 4.29 USD |
| October 1995 | 2.99 USD | 4.17 USD |
| September 1995 | 3.17 USD | 4.42 USD |
| August 1995 | 3.11 USD | 4.33 USD |
| July 1995 | 3.23 USD | 4.50 USD |
| June 1995 | 2.84 USD | 3.96 USD |
| May 1995 | 2.69 USD | 3.75 USD |
| April 1995 | 2.78 USD | 3.88 USD |
| March 1995 | 2.99 USD | 4.17 USD |
| February 1995 | 2.72 USD | 3.79 USD |
| January 1995 | 2.49 USD | 3.48 USD |
| December 1994 | 2.48 USD | 3.46 USD |
| November 1994 | 2.18 USD | 3.04 USD |
| October 1994 | 2.27 USD | 3.17 USD |
| September 1994 | 2.15 USD | 3.00 USD |
| August 1994 | 2.12 USD | 2.96 USD |
| July 1994 | 2.18 USD | 3.04 USD |
| June 1994 | 2.30 USD | 3.21 USD |
| May 1994 | 2.58 USD | 3.60 USD |
| April 1994 | 2.78 USD | 3.88 USD |
| March 1994 | 2.55 USD | 3.56 USD |
| February 1994 | 2.60 USD | 3.63 USD |
| January 1994 | 2.85 USD | 3.97 USD |
| December 1993 | 2.59 USD | 3.61 USD |
| November 1993 | 2.31 USD | 3.22 USD |
| October 1993 | 2.57 USD | 3.58 USD |
| September 1993 | 2.61 USD | 3.64 USD |
| August 1993 | 2.24 USD | 3.13 USD |
| July 1993 | 2.11 USD | 2.94 USD |
| June 1993 | 2.07 USD | 2.89 USD |
| May 1993 | 1.69 USD | 2.36 USD |
| April 1993 | 1.52 USD | 2.13 USD |
| March 1993 | 1.55 USD | 2.17 USD |
| February 1993 | 1.61 USD | 2.25 USD |
| January 1993 | 1.79 USD | 2.50 USD |
| December 1992 | 2.03 USD | 2.83 USD |
| November 1992 | 1.67 USD | 2.33 USD |
| October 1992 | 1.39 USD | 1.94 USD |
PDCO
Price: 31.61USD
52 week range price:
Dividend Yield: 3.02%
5-year range yield:
Forward Dividend Yield: 3.29%
Payout Ratio: 47.27%
Payout Ratio Range:
Dividend Per Share: 1.04 USD
Earnings Per Share: 2.20 USD
P/E Ratio: 18.88
Exchange: NMS
Sector: Healthcare
Industry: Medical Distribution
Volume: 1.0 million
Ebitda: 93.6 millionMarket Capitalization: 3.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR5: 3.48%
DGR10: 11.66%