Patterson Companies, Inc. - Price History

Monthly price history for PDCO (Patterson Companies, Inc.)

DateAdjusted priceReal 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:
26.51
37.37

Dividend Yield: 3.02%

5-year range yield:
2.35%
7.00%

Forward Dividend Yield: 3.29%

Payout Ratio: 47.27%

Payout Ratio Range:
-20.63%
204.56%

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 million

Market Capitalization: 3.0 billion

Average Dividend Frequency: 4

Years Paying Dividends: 13

DGR5: 3.48%

DGR10: 11.66%

Links: