Patterson Companies, Inc. ( PDCO) - Price History
Stock symbol PDCO is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for PDCO (Patterson Companies, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $31.33 | $31.33 |
| April 2025 | $31.33 | $31.33 |
| March 2025 | $31.24 | $31.24 |
| February 2025 | $31.14 | $31.14 |
| January 2025 | $30.95 | $30.95 |
| December 2024 | $30.86 | $30.86 |
| November 2024 | $21.49 | $21.49 |
| October 2024 | $21.01 | $21.01 |
| September 2024 | $21.57 | $21.84 |
| August 2024 | $22.21 | $22.49 |
| July 2024 | $24.94 | $25.25 |
| June 2024 | $23.58 | $24.12 |
| May 2024 | $24.04 | $24.59 |
| April 2024 | $24.90 | $25.47 |
| March 2024 | $26.76 | $27.65 |
| February 2024 | $26.22 | $27.09 |
| January 2024 | $28.90 | $29.86 |
| December 2023 | $27.30 | $28.45 |
| November 2023 | $24.38 | $25.41 |
| October 2023 | $29.22 | $30.46 |
| September 2023 | $28.20 | $29.64 |
| August 2023 | $28.58 | $30.04 |
| July 2023 | $31.29 | $32.89 |
| June 2023 | $31.39 | $33.26 |
| May 2023 | $24.72 | $26.19 |
| April 2023 | $25.58 | $27.11 |
| March 2023 | $25.02 | $26.77 |
| February 2023 | $24.78 | $26.52 |
| January 2023 | $28.22 | $30.19 |
| December 2022 | $25.96 | $28.03 |
| November 2022 | $26.34 | $28.44 |
| October 2022 | $24.05 | $25.97 |
| September 2022 | $22.03 | $24.02 |
| August 2022 | $25.58 | $27.89 |
| July 2022 | $28.48 | $31.06 |
| June 2022 | $27.55 | $30.30 |
| May 2022 | $28.73 | $31.59 |
| April 2022 | $27.98 | $30.77 |
| March 2022 | $29.21 | $32.37 |
| February 2022 | $26.98 | $29.90 |
| January 2022 | $25.89 | $28.69 |
| December 2021 | $26.24 | $29.35 |
| November 2021 | $28.14 | $31.47 |
| October 2021 | $27.95 | $31.26 |
| September 2021 | $26.73 | $30.14 |
| August 2021 | $27.17 | $30.64 |
| July 2021 | $27.61 | $31.13 |
| June 2021 | $26.72 | $30.39 |
| May 2021 | $28.61 | $32.54 |
| April 2021 | $28.26 | $32.14 |
| March 2021 | $27.87 | $31.95 |
| February 2021 | $27.09 | $31.06 |
| January 2021 | $27.63 | $31.68 |
| December 2020 | $25.64 | $29.63 |
| November 2020 | $24.02 | $27.76 |
| October 2020 | $21.53 | $24.88 |
| September 2020 | $20.66 | $24.10 |
| August 2020 | $24.86 | $29.01 |
| July 2020 | $22.76 | $26.56 |
| June 2020 | $18.65 | $22 |
| May 2020 | $16.70 | $19.69 |
| April 2020 | $15.50 | $18.28 |
| March 2020 | $12.72 | $15.29 |
| February 2020 | $19.80 | $23.79 |
| January 2020 | $18.32 | $22.01 |
| December 2019 | $16.84 | $20.48 |
| November 2019 | $16 | $19.46 |
| October 2019 | $14.09 | $17.13 |
| September 2019 | $14.42 | $17.82 |
| August 2019 | $13.53 | $16.72 |
| July 2019 | $16.03 | $19.80 |
| June 2019 | $18.31 | $22.90 |
| May 2019 | $16.81 | $21.02 |
| April 2019 | $17.46 | $21.84 |
| March 2019 | $17.27 | $21.85 |
| February 2019 | $17.82 | $22.55 |
| January 2019 | $17.61 | $22.29 |
| December 2018 | $15.35 | $19.66 |
| November 2018 | $19.80 | $25.37 |
| October 2018 | $17.62 | $22.58 |
| September 2018 | $18.88 | $24.45 |
| August 2018 | $17.41 | $22.55 |
| July 2018 | $18.94 | $24.52 |
| June 2018 | $17.31 | $22.67 |
| May 2018 | $15.97 | $20.92 |
| April 2018 | $17.77 | $23.28 |
| March 2018 | $16.78 | $22.23 |
| February 2018 | $23.84 | $31.58 |
| January 2018 | $27.10 | $35.89 |
| December 2017 | $27.08 | $36.13 |
| November 2017 | $27.40 | $36.55 |
| October 2017 | $27.74 | $37 |
| September 2017 | $28.77 | $38.65 |
| August 2017 | $28.66 | $38.50 |
| July 2017 | $31.05 | $41.72 |
| June 2017 | $34.74 | $46.95 |
| May 2017 | $32.67 | $44.16 |
| April 2017 | $32.92 | $44.49 |
| March 2017 | $33.27 | $45.23 |
| February 2017 | $33.43 | $45.45 |
| January 2017 | $30.60 | $41.61 |
| December 2016 | $30 | $41.03 |
| November 2016 | $28.33 | $38.74 |
| October 2016 | $31.23 | $42.71 |
| September 2016 | $33.42 | $45.94 |
| August 2016 | $33.46 | $46 |
| July 2016 | $35.91 | $49.36 |
| June 2016 | $34.67 | $47.89 |
| May 2016 | $35.33 | $48.81 |
| April 2016 | $31.38 | $43.35 |
| March 2016 | $33.50 | $46.53 |
| February 2016 | $31.28 | $43.44 |
| January 2016 | $30.57 | $42.46 |
| December 2015 | $32.39 | $45.21 |
| November 2015 | $32.65 | $45.57 |
| October 2015 | $33.96 | $47.40 |
| September 2015 | $30.84 | $43.25 |
| August 2015 | $32.68 | $45.83 |
| July 2015 | $35.76 | $50.16 |
| June 2015 | $34.53 | $48.65 |
| May 2015 | $33.96 | $47.84 |
| April 2015 | $33.33 | $46.96 |
| March 2015 | $34.47 | $48.79 |
| February 2015 | $35.38 | $50.08 |
| January 2015 | $35.39 | $50.09 |
| December 2014 | $33.84 | $48.10 |
| November 2014 | $33.90 | $48.18 |
| October 2014 | $30.33 | $43.11 |
| September 2014 | $29.01 | $41.43 |
| August 2014 | $28.20 | $40.27 |
| July 2014 | $27.32 | $39.01 |
| June 2014 | $27.52 | $39.51 |
| May 2014 | $27.28 | $39.16 |
| April 2014 | $28.35 | $40.70 |
| March 2014 | $28.95 | $41.76 |
| February 2014 | $28.54 | $41.16 |
| January 2014 | $27.71 | $39.96 |
| December 2013 | $28.46 | $41.20 |
| November 2013 | $28.66 | $41.49 |
| October 2013 | $29.36 | $42.51 |
| September 2013 | $27.64 | $40.18 |
| August 2013 | $27.43 | $39.88 |
| July 2013 | $28.13 | $40.89 |
| June 2013 | $25.76 | $37.60 |
| May 2013 | $26.77 | $39.08 |
| April 2013 | $26 | $37.95 |
| March 2013 | $25.94 | $38.04 |
| February 2013 | $24.78 | $36.34 |
| January 2013 | $24.64 | $36.13 |
| December 2012 | $23.35 | $34.23 |
| November 2012 | $23.16 | $34.10 |
| October 2012 | $22.68 | $33.40 |
| September 2012 | $23.16 | $34.24 |
| August 2012 | $22.98 | $33.97 |
| July 2012 | $23.07 | $34.10 |
| June 2012 | $23.22 | $34.47 |
| May 2012 | $22.40 | $33.24 |
| April 2012 | $22.97 | $34.09 |
| March 2012 | $22.41 | $33.40 |
| February 2012 | $21.42 | $31.92 |
| January 2012 | $21.60 | $32.19 |
| December 2011 | $19.72 | $29.52 |
| November 2011 | $20.16 | $30.17 |
| October 2011 | $21.03 | $31.47 |
| September 2011 | $19.05 | $28.63 |
| August 2011 | $19.44 | $29.22 |
| July 2011 | $20.52 | $30.84 |
| June 2011 | $21.80 | $32.89 |
| May 2011 | $22.93 | $34.58 |
| April 2011 | $23.01 | $34.71 |
| March 2011 | $21.26 | $32.19 |
| February 2011 | $22.05 | $33.38 |
| January 2011 | $21.84 | $33.06 |
| December 2010 | $20.17 | $30.63 |
| November 2010 | $19.58 | $29.73 |
| October 2010 | $18.21 | $27.65 |
| September 2010 | $18.80 | $28.65 |
| August 2010 | $16.58 | $25.27 |
| July 2010 | $17.51 | $26.68 |
| June 2010 | $18.65 | $28.53 |
| May 2010 | $19.44 | $29.74 |
| April 2010 | $20.90 | $31.96 |
| March 2010 | $20.30 | $31.05 |
| February 2010 | $19.34 | $29.68 |
| January 2010 | $18.61 | $28.56 |
| December 2009 | $18.24 | $27.98 |
| November 2009 | $16.76 | $25.71 |
| October 2009 | $16.64 | $25.53 |
| September 2009 | $17.76 | $27.25 |
| August 2009 | $17.75 | $27.23 |
| July 2009 | $16.53 | $25.36 |
| June 2009 | $14.14 | $21.70 |
| May 2009 | $13.42 | $20.59 |
| April 2009 | $13.34 | $20.46 |
| March 2009 | $12.29 | $18.86 |
| February 2009 | $11.78 | $18.07 |
| January 2009 | $11.99 | $18.39 |
| December 2008 | $12.22 | $18.75 |
| November 2008 | $12.27 | $18.82 |
| October 2008 | $16.51 | $25.33 |
| September 2008 | $19.82 | $30.41 |
| August 2008 | $21.21 | $32.54 |
| July 2008 | $20.35 | $31.23 |
| June 2008 | $19.16 | $29.39 |
| May 2008 | $22.17 | $34.01 |
| April 2008 | $22.29 | $34.20 |
| March 2008 | $23.66 | $36.30 |
| February 2008 | $22.94 | $35.20 |
| January 2008 | $20.88 | $32.04 |
| December 2007 | $22.13 | $33.95 |
| November 2007 | $20.97 | $32.18 |
| October 2007 | $25.49 | $39.11 |
| September 2007 | $25.16 | $38.61 |
| August 2007 | $23.97 | $36.78 |
| July 2007 | $23.38 | $35.87 |
| June 2007 | $24.29 | $37.27 |
| May 2007 | $24.45 | $37.52 |
| April 2007 | $23.50 | $36.06 |
| March 2007 | $23.13 | $35.49 |
| February 2007 | $21.76 | $33.38 |
| January 2007 | $24.51 | $37.61 |
| December 2006 | $23.14 | $35.51 |
| November 2006 | $24.19 | $37.11 |
| October 2006 | $21.41 | $32.85 |
| September 2006 | $21.90 | $33.61 |
| August 2006 | $20.09 | $30.82 |
| July 2006 | $21.68 | $33.26 |
| June 2006 | $22.76 | $34.93 |
| May 2006 | $22.32 | $34.25 |
| April 2006 | $21.23 | $32.58 |
| March 2006 | $22.94 | $35.20 |
| February 2006 | $23.49 | $36.04 |
| January 2006 | $22.50 | $34.53 |
| December 2005 | $21.77 | $33.40 |
| November 2005 | $22.77 | $34.94 |
| October 2005 | $26.97 | $41.38 |
| September 2005 | $26.09 | $40.03 |
| August 2005 | $26.11 | $40.06 |
| July 2005 | $29.07 | $44.60 |
| June 2005 | $29.37 | $45.07 |
| May 2005 | $29.60 | $45.42 |
| April 2005 | $32.95 | $50.55 |
| March 2005 | $32.56 | $49.95 |
| February 2005 | $32.34 | $49.62 |
| January 2005 | $30.36 | $46.58 |
| December 2004 | $28.28 | $43.39 |
| November 2004 | $26.63 | $40.86 |
| October 2004 | $24.44 | $37.50 |
| September 2004 | $24.95 | $76.56 |
| August 2004 | $23.86 | $73.23 |
| July 2004 | $23.92 | $73.42 |
| June 2004 | $24.93 | $76.49 |
| May 2004 | $24.67 | $75.71 |
| April 2004 | $24 | $73.66 |
| March 2004 | $22.33 | $68.52 |
| February 2004 | $22.09 | $67.78 |
| January 2004 | $21.48 | $65.91 |
| December 2003 | $20.85 | $63.99 |
| November 2003 | $22.19 | $68.10 |
| October 2003 | $20.86 | $64 |
| September 2003 | $18.76 | $57.58 |
| August 2003 | $17.72 | $54.39 |
| July 2003 | $17.43 | $53.50 |
| June 2003 | $14.80 | $45.40 |
| May 2003 | $14.32 | $43.95 |
| April 2003 | $13.09 | $40.16 |
| March 2003 | $14.97 | $45.93 |
| February 2003 | $14.34 | $44.01 |
| January 2003 | $13.42 | $41.18 |
| December 2002 | $14.25 | $43.74 |
| November 2002 | $13.69 | $42 |
| October 2002 | $16.79 | $51.51 |
| September 2002 | $16.68 | $51.18 |
| August 2002 | $15.54 | $47.70 |
| July 2002 | $15.08 | $46.29 |
| June 2002 | $16.40 | $50.33 |
| May 2002 | $16.43 | $50.41 |
| April 2002 | $15.02 | $46.10 |
| March 2002 | $14.25 | $43.73 |
| February 2002 | $13.22 | $40.57 |
| January 2002 | $13.10 | $40.19 |
| December 2001 | $13.34 | $40.93 |
| November 2001 | $12.49 | $38.33 |
| October 2001 | $12.38 | $38 |
| September 2001 | $12.01 | $36.86 |
| August 2001 | $11.17 | $34.29 |
| July 2001 | $11.31 | $34.70 |
| June 2001 | $10.75 | $33 |
| May 2001 | $11.12 | $34.12 |
| April 2001 | $9.96 | $30.56 |
| March 2001 | $10.02 | $30.75 |
| February 2001 | $10.31 | $31.62 |
| January 2001 | $9.86 | $30.25 |
| December 2000 | $11.04 | $33.88 |
| November 2000 | $9.70 | $29.75 |
| October 2000 | $10.20 | $31.31 |
| September 2000 | $7.33 | $22.50 |
| August 2000 | $7.74 | $23.75 |
| July 2000 | $8.64 | $26.50 |
| June 2000 | $8.31 | $51 |
| May 2000 | $8.30 | $50.94 |
| April 2000 | $7.84 | $48.12 |
| March 2000 | $6.23 | $38.25 |
| February 2000 | $5.87 | $36.03 |
| January 2000 | $7.10 | $43.56 |
| December 1999 | $6.94 | $42.62 |
| November 1999 | $7.48 | $45.88 |
| October 1999 | $7.34 | $45.06 |
| September 1999 | $8.08 | $49.56 |
| August 1999 | $6.68 | $41 |
| July 1999 | $6.40 | $39.31 |
| June 1999 | $5.66 | $34.75 |
| May 1999 | $5.97 | $36.62 |
| April 1999 | $5.88 | $36.06 |
| March 1999 | $7.05 | $43.25 |
| February 1999 | $6.60 | $40.50 |
| January 1999 | $6.90 | $42.38 |
| December 1998 | $7.09 | $43.50 |
| November 1998 | $6.78 | $41.62 |
| October 1998 | $6.72 | $41.25 |
| September 1998 | $6.03 | $37 |
| August 1998 | $4.86 | $29.81 |
| July 1998 | $5.91 | $36.25 |
| June 1998 | $5.97 | $36.62 |
| May 1998 | $5.30 | $32.50 |
| April 1998 | $4.80 | $29.44 |
| March 1998 | $5.05 | $31 |
| February 1998 | $4.93 | $30.25 |
| January 1998 | $5.10 | $46.94 |
| December 1997 | $4.92 | $45.25 |
| November 1997 | $4.46 | $41.06 |
| October 1997 | $4.34 | $40 |
| September 1997 | $4.40 | $40.50 |
| August 1997 | $3.84 | $35.38 |
| July 1997 | $3.78 | $34.75 |
| June 1997 | $3.73 | $34.31 |
| May 1997 | $3.75 | $34.50 |
| April 1997 | $3.64 | $33.50 |
| March 1997 | $3.69 | $34 |
| February 1997 | $3.69 | $34 |
| January 1997 | $3.16 | $29.13 |
| December 1996 | $3.07 | $28.25 |
| November 1996 | $2.85 | $26.25 |
| October 1996 | $3.04 | $28 |
| September 1996 | $2.91 | $26.75 |
| August 1996 | $2.61 | $24 |
| July 1996 | $3.16 | $29.13 |
| June 1996 | $3.94 | $36.25 |
| May 1996 | $3.50 | $32.25 |
| April 1996 | $3.29 | $30.25 |
| March 1996 | $3.29 | $30.25 |
| February 1996 | $2.80 | $25.75 |
| January 1996 | $2.81 | $25.88 |
| December 1995 | $2.93 | $27 |
| November 1995 | $2.80 | $25.75 |
| October 1995 | $2.72 | $25 |
| September 1995 | $2.88 | $26.50 |
| August 1995 | $2.82 | $26 |
| July 1995 | $2.93 | $27 |
| June 1995 | $2.58 | $23.75 |
| May 1995 | $2.44 | $22.50 |
| April 1995 | $2.53 | $23.25 |
| March 1995 | $2.72 | $25 |
| February 1995 | $2.47 | $22.75 |
| January 1995 | $2.27 | $20.88 |
| December 1994 | $2.25 | $20.75 |
| November 1994 | $1.98 | $18.25 |
| October 1994 | $2.06 | $19 |
| September 1994 | $1.96 | $18 |
| August 1994 | $1.93 | $17.75 |
| July 1994 | $1.98 | $18.25 |
| June 1994 | $2.09 | $19.25 |
| May 1994 | $2.34 | $32.38 |
| April 1994 | $2.53 | $34.88 |
| March 1994 | $2.32 | $32 |
| February 1994 | $2.36 | $32.62 |
| January 1994 | $2.59 | $35.75 |
| December 1993 | $2.35 | $32.50 |
| November 1993 | $2.10 | $29 |
| October 1993 | $2.34 | $32.25 |
| September 1993 | $2.37 | $32.75 |
| August 1993 | $2.04 | $28.12 |
| July 1993 | $1.92 | $26.50 |
| June 1993 | $1.88 | $26 |
| May 1993 | $1.54 | $21.25 |
| April 1993 | $1.38 | $19.12 |
| March 1993 | $1.41 | $19.50 |
| February 1993 | $1.47 | $20.25 |
| January 1993 | $1.63 | $22.50 |
| December 1992 | $1.85 | $25.50 |
| November 1992 | $1.52 | $21 |
| October 1992 | $1.27 | $17.50 |
PDCO
Price: $31.33
52 week price:
Dividend Yield: 3.34%
5-year range yield:
Forward Dividend Yield: 3.32%
Payout Ratio: 57.14%
Payout Ratio Range:
Dividend Per Share: 1.04 USD
Earnings Per Share: 1.53 USD
P/E Ratio: 20.40
Exchange: NMS
Sector: Healthcare
Industry: Medical Distribution
Country: United States
Volume: 539100
Ebitda: 93.6 millionMarket Capitalization: 2.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR10: 3.29%