Patterson Companies, Inc. - Price History
Monthly price history for PDCO (Patterson Companies, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $27.07 | $27.07 |
| March 2024 | $27.65 | $27.65 |
| February 2024 | $27.09 | $27.09 |
| January 2024 | $29.86 | $29.86 |
| December 2023 | $28.20 | $28.45 |
| November 2023 | $25.19 | $25.41 |
| October 2023 | $30.19 | $30.46 |
| September 2023 | $29.13 | $29.64 |
| August 2023 | $29.53 | $30.04 |
| July 2023 | $32.33 | $32.89 |
| June 2023 | $32.43 | $33.26 |
| May 2023 | $25.54 | $26.19 |
| April 2023 | $26.43 | $27.11 |
| March 2023 | $25.85 | $26.77 |
| February 2023 | $25.61 | $26.52 |
| January 2023 | $29.15 | $30.19 |
| December 2022 | $26.82 | $28.03 |
| November 2022 | $27.21 | $28.44 |
| October 2022 | $24.85 | $25.97 |
| September 2022 | $22.76 | $24.02 |
| August 2022 | $26.42 | $27.89 |
| July 2022 | $29.43 | $31.06 |
| June 2022 | $28.47 | $30.30 |
| May 2022 | $29.68 | $31.59 |
| April 2022 | $28.91 | $30.77 |
| March 2022 | $30.18 | $32.37 |
| February 2022 | $27.88 | $29.90 |
| January 2022 | $26.75 | $28.69 |
| December 2021 | $27.11 | $29.35 |
| November 2021 | $29.07 | $31.47 |
| October 2021 | $28.87 | $31.26 |
| September 2021 | $27.62 | $30.14 |
| August 2021 | $28.07 | $30.64 |
| July 2021 | $28.52 | $31.13 |
| June 2021 | $27.61 | $30.39 |
| May 2021 | $29.56 | $32.54 |
| April 2021 | $29.20 | $32.14 |
| March 2021 | $28.79 | $31.95 |
| February 2021 | $27.99 | $31.06 |
| January 2021 | $28.55 | $31.68 |
| December 2020 | $26.49 | $29.63 |
| November 2020 | $24.82 | $27.76 |
| October 2020 | $22.24 | $24.88 |
| September 2020 | $21.34 | $24.10 |
| August 2020 | $25.68 | $29.01 |
| July 2020 | $23.51 | $26.56 |
| June 2020 | $19.27 | $22 |
| May 2020 | $17.25 | $19.69 |
| April 2020 | $16.01 | $18.28 |
| March 2020 | $13.15 | $15.29 |
| February 2020 | $20.46 | $23.79 |
| January 2020 | $18.92 | $22.01 |
| December 2019 | $17.40 | $20.48 |
| November 2019 | $16.53 | $19.46 |
| October 2019 | $14.55 | $17.13 |
| September 2019 | $14.90 | $17.82 |
| August 2019 | $13.98 | $16.72 |
| July 2019 | $16.56 | $19.80 |
| June 2019 | $18.92 | $22.90 |
| May 2019 | $17.37 | $21.02 |
| April 2019 | $18.04 | $21.84 |
| March 2019 | $17.84 | $21.85 |
| February 2019 | $18.41 | $22.55 |
| January 2019 | $18.20 | $22.29 |
| December 2018 | $15.85 | $19.66 |
| November 2018 | $20.46 | $25.37 |
| October 2018 | $18.21 | $22.58 |
| September 2018 | $19.51 | $24.45 |
| August 2018 | $17.99 | $22.55 |
| July 2018 | $19.56 | $24.52 |
| June 2018 | $17.88 | $22.67 |
| May 2018 | $16.50 | $20.92 |
| April 2018 | $18.36 | $23.28 |
| March 2018 | $17.34 | $22.23 |
| February 2018 | $24.63 | $31.58 |
| January 2018 | $27.99 | $35.89 |
| December 2017 | $27.98 | $36.13 |
| November 2017 | $28.30 | $36.55 |
| October 2017 | $28.65 | $37 |
| September 2017 | $29.72 | $38.65 |
| August 2017 | $29.61 | $38.50 |
| July 2017 | $32.08 | $41.72 |
| June 2017 | $35.89 | $46.95 |
| May 2017 | $33.75 | $44.16 |
| April 2017 | $34.01 | $44.49 |
| March 2017 | $34.37 | $45.23 |
| February 2017 | $34.54 | $45.45 |
| January 2017 | $31.62 | $41.61 |
| December 2016 | $31 | $41.03 |
| November 2016 | $29.27 | $38.74 |
| October 2016 | $32.27 | $42.71 |
| September 2016 | $34.53 | $45.94 |
| August 2016 | $34.57 | $46 |
| July 2016 | $37.10 | $49.36 |
| June 2016 | $35.82 | $47.89 |
| May 2016 | $36.50 | $48.81 |
| April 2016 | $32.42 | $43.35 |
| March 2016 | $34.61 | $46.53 |
| February 2016 | $32.31 | $43.44 |
| January 2016 | $31.58 | $42.46 |
| December 2015 | $33.46 | $45.21 |
| November 2015 | $33.73 | $45.57 |
| October 2015 | $35.08 | $47.40 |
| September 2015 | $31.86 | $43.25 |
| August 2015 | $33.76 | $45.83 |
| July 2015 | $36.95 | $50.16 |
| June 2015 | $35.68 | $48.65 |
| May 2015 | $35.08 | $47.84 |
| April 2015 | $34.43 | $46.96 |
| March 2015 | $35.62 | $48.79 |
| February 2015 | $36.55 | $50.08 |
| January 2015 | $36.56 | $50.09 |
| December 2014 | $34.96 | $48.10 |
| November 2014 | $35.02 | $48.18 |
| October 2014 | $31.34 | $43.11 |
| September 2014 | $29.97 | $41.43 |
| August 2014 | $29.13 | $40.27 |
| July 2014 | $28.22 | $39.01 |
| June 2014 | $28.44 | $39.51 |
| May 2014 | $28.18 | $39.16 |
| April 2014 | $29.29 | $40.70 |
| March 2014 | $29.91 | $41.76 |
| February 2014 | $29.48 | $41.16 |
| January 2014 | $28.62 | $39.96 |
| December 2013 | $29.40 | $41.20 |
| November 2013 | $29.61 | $41.49 |
| October 2013 | $30.33 | $42.51 |
| September 2013 | $28.56 | $40.18 |
| August 2013 | $28.34 | $39.88 |
| July 2013 | $29.06 | $40.89 |
| June 2013 | $26.61 | $37.60 |
| May 2013 | $27.66 | $39.08 |
| April 2013 | $26.86 | $37.95 |
| March 2013 | $26.80 | $38.04 |
| February 2013 | $25.61 | $36.34 |
| January 2013 | $25.46 | $36.13 |
| December 2012 | $24.12 | $34.23 |
| November 2012 | $23.93 | $34.10 |
| October 2012 | $23.44 | $33.40 |
| September 2012 | $23.93 | $34.24 |
| August 2012 | $23.74 | $33.97 |
| July 2012 | $23.83 | $34.10 |
| June 2012 | $24 | $34.47 |
| May 2012 | $23.14 | $33.24 |
| April 2012 | $23.73 | $34.09 |
| March 2012 | $23.15 | $33.40 |
| February 2012 | $22.12 | $31.92 |
| January 2012 | $22.31 | $32.19 |
| December 2011 | $20.38 | $29.52 |
| November 2011 | $20.83 | $30.17 |
| October 2011 | $21.72 | $31.47 |
| September 2011 | $19.68 | $28.63 |
| August 2011 | $20.09 | $29.22 |
| July 2011 | $21.20 | $30.84 |
| June 2011 | $22.53 | $32.89 |
| May 2011 | $23.69 | $34.58 |
| April 2011 | $23.78 | $34.71 |
| March 2011 | $21.97 | $32.19 |
| February 2011 | $22.78 | $33.38 |
| January 2011 | $22.56 | $33.06 |
| December 2010 | $20.84 | $30.63 |
| November 2010 | $20.22 | $29.73 |
| October 2010 | $18.81 | $27.65 |
| September 2010 | $19.42 | $28.65 |
| August 2010 | $17.13 | $25.27 |
| July 2010 | $18.09 | $26.68 |
| June 2010 | $19.27 | $28.53 |
| May 2010 | $20.09 | $29.74 |
| April 2010 | $21.59 | $31.96 |
| March 2010 | $20.98 | $31.05 |
| February 2010 | $19.98 | $29.68 |
| January 2010 | $19.23 | $28.56 |
| December 2009 | $18.84 | $27.98 |
| November 2009 | $17.31 | $25.71 |
| October 2009 | $17.19 | $25.53 |
| September 2009 | $18.35 | $27.25 |
| August 2009 | $18.34 | $27.23 |
| July 2009 | $17.08 | $25.36 |
| June 2009 | $14.61 | $21.70 |
| May 2009 | $13.86 | $20.59 |
| April 2009 | $13.78 | $20.46 |
| March 2009 | $12.70 | $18.86 |
| February 2009 | $12.17 | $18.07 |
| January 2009 | $12.38 | $18.39 |
| December 2008 | $12.62 | $18.75 |
| November 2008 | $12.67 | $18.82 |
| October 2008 | $17.06 | $25.33 |
| September 2008 | $20.48 | $30.41 |
| August 2008 | $21.91 | $32.54 |
| July 2008 | $21.03 | $31.23 |
| June 2008 | $19.79 | $29.39 |
| May 2008 | $22.90 | $34.01 |
| April 2008 | $23.03 | $34.20 |
| March 2008 | $24.44 | $36.30 |
| February 2008 | $23.70 | $35.20 |
| January 2008 | $21.57 | $32.04 |
| December 2007 | $22.86 | $33.95 |
| November 2007 | $21.67 | $32.18 |
| October 2007 | $26.34 | $39.11 |
| September 2007 | $26 | $38.61 |
| August 2007 | $24.77 | $36.78 |
| July 2007 | $24.15 | $35.87 |
| June 2007 | $25.10 | $37.27 |
| May 2007 | $25.26 | $37.52 |
| April 2007 | $24.28 | $36.06 |
| March 2007 | $23.90 | $35.49 |
| February 2007 | $22.48 | $33.38 |
| January 2007 | $25.32 | $37.61 |
| December 2006 | $23.91 | $35.51 |
| November 2006 | $24.99 | $37.11 |
| October 2006 | $22.12 | $32.85 |
| September 2006 | $22.63 | $33.61 |
| August 2006 | $20.75 | $30.82 |
| July 2006 | $22.40 | $33.26 |
| June 2006 | $23.52 | $34.93 |
| May 2006 | $23.06 | $34.25 |
| April 2006 | $21.94 | $32.58 |
| March 2006 | $23.70 | $35.20 |
| February 2006 | $24.27 | $36.04 |
| January 2006 | $23.25 | $34.53 |
| December 2005 | $22.49 | $33.40 |
| November 2005 | $23.53 | $34.94 |
| October 2005 | $27.86 | $41.38 |
| September 2005 | $26.95 | $40.03 |
| August 2005 | $26.97 | $40.06 |
| July 2005 | $30.03 | $44.60 |
| June 2005 | $30.35 | $45.07 |
| May 2005 | $30.58 | $45.42 |
| April 2005 | $34.04 | $50.55 |
| March 2005 | $33.63 | $49.95 |
| February 2005 | $33.41 | $49.62 |
| January 2005 | $31.36 | $46.58 |
| December 2004 | $29.22 | $43.39 |
| November 2004 | $27.51 | $40.86 |
| October 2004 | $25.25 | $37.50 |
| September 2004 | $25.78 | $76.56 |
| August 2004 | $24.66 | $73.23 |
| July 2004 | $24.72 | $73.42 |
| June 2004 | $25.75 | $76.49 |
| May 2004 | $25.49 | $75.71 |
| April 2004 | $24.80 | $73.66 |
| March 2004 | $23.07 | $68.52 |
| February 2004 | $22.82 | $67.78 |
| January 2004 | $22.19 | $65.91 |
| December 2003 | $21.54 | $63.99 |
| November 2003 | $22.93 | $68.10 |
| October 2003 | $21.55 | $64 |
| September 2003 | $19.39 | $57.58 |
| August 2003 | $18.31 | $54.39 |
| July 2003 | $18.01 | $53.50 |
| June 2003 | $15.28 | $45.40 |
| May 2003 | $14.80 | $43.95 |
| April 2003 | $13.52 | $40.16 |
| March 2003 | $15.46 | $45.93 |
| February 2003 | $14.82 | $44.01 |
| January 2003 | $13.86 | $41.18 |
| December 2002 | $14.73 | $43.74 |
| November 2002 | $14.14 | $42 |
| October 2002 | $17.34 | $51.51 |
| September 2002 | $17.23 | $51.18 |
| August 2002 | $16.06 | $47.70 |
| July 2002 | $15.58 | $46.29 |
| June 2002 | $16.94 | $50.33 |
| May 2002 | $16.97 | $50.41 |
| April 2002 | $15.52 | $46.10 |
| March 2002 | $14.72 | $43.73 |
| February 2002 | $13.66 | $40.57 |
| January 2002 | $13.53 | $40.19 |
| December 2001 | $13.78 | $40.93 |
| November 2001 | $12.90 | $38.33 |
| October 2001 | $12.79 | $38 |
| September 2001 | $12.41 | $36.86 |
| August 2001 | $11.54 | $34.29 |
| July 2001 | $11.68 | $34.70 |
| June 2001 | $11.11 | $33 |
| May 2001 | $11.49 | $34.12 |
| April 2001 | $10.29 | $30.56 |
| March 2001 | $10.35 | $30.75 |
| February 2001 | $10.65 | $31.62 |
| January 2001 | $10.18 | $30.25 |
| December 2000 | $11.40 | $33.88 |
| November 2000 | $10.02 | $29.75 |
| October 2000 | $10.54 | $31.31 |
| September 2000 | $7.58 | $22.50 |
| August 2000 | $8 | $23.75 |
| July 2000 | $8.92 | $26.50 |
| June 2000 | $8.58 | $51 |
| May 2000 | $8.58 | $50.94 |
| April 2000 | $8.10 | $48.12 |
| March 2000 | $6.44 | $38.25 |
| February 2000 | $6.06 | $36.03 |
| January 2000 | $7.33 | $43.56 |
| December 1999 | $7.18 | $42.62 |
| November 1999 | $7.72 | $45.88 |
| October 1999 | $7.59 | $45.06 |
| September 1999 | $8.34 | $49.56 |
| August 1999 | $6.90 | $41 |
| July 1999 | $6.62 | $39.31 |
| June 1999 | $5.85 | $34.75 |
| May 1999 | $6.16 | $36.62 |
| April 1999 | $6.07 | $36.06 |
| March 1999 | $7.28 | $43.25 |
| February 1999 | $6.82 | $40.50 |
| January 1999 | $7.13 | $42.38 |
| December 1998 | $7.32 | $43.50 |
| November 1998 | $7.01 | $41.62 |
| October 1998 | $6.94 | $41.25 |
| September 1998 | $6.23 | $37 |
| August 1998 | $5.02 | $29.81 |
| July 1998 | $6.10 | $36.25 |
| June 1998 | $6.16 | $36.62 |
| May 1998 | $5.47 | $32.50 |
| April 1998 | $4.96 | $29.44 |
| March 1998 | $5.22 | $31 |
| February 1998 | $5.09 | $30.25 |
| January 1998 | $5.27 | $46.94 |
| December 1997 | $5.08 | $45.25 |
| November 1997 | $4.61 | $41.06 |
| October 1997 | $4.49 | $40 |
| September 1997 | $4.54 | $40.50 |
| August 1997 | $3.97 | $35.38 |
| July 1997 | $3.90 | $34.75 |
| June 1997 | $3.85 | $34.31 |
| May 1997 | $3.87 | $34.50 |
| April 1997 | $3.76 | $33.50 |
| March 1997 | $3.82 | $34 |
| February 1997 | $3.82 | $34 |
| January 1997 | $3.27 | $29.13 |
| December 1996 | $3.17 | $28.25 |
| November 1996 | $2.95 | $26.25 |
| October 1996 | $3.14 | $28 |
| September 1996 | $3 | $26.75 |
| August 1996 | $2.69 | $24 |
| July 1996 | $3.27 | $29.13 |
| June 1996 | $4.07 | $36.25 |
| May 1996 | $3.62 | $32.25 |
| April 1996 | $3.40 | $30.25 |
| March 1996 | $3.40 | $30.25 |
| February 1996 | $2.89 | $25.75 |
| January 1996 | $2.90 | $25.88 |
| December 1995 | $3.03 | $27 |
| November 1995 | $2.89 | $25.75 |
| October 1995 | $2.81 | $25 |
| September 1995 | $2.97 | $26.50 |
| August 1995 | $2.92 | $26 |
| July 1995 | $3.03 | $27 |
| June 1995 | $2.66 | $23.75 |
| May 1995 | $2.52 | $22.50 |
| April 1995 | $2.61 | $23.25 |
| March 1995 | $2.81 | $25 |
| February 1995 | $2.55 | $22.75 |
| January 1995 | $2.34 | $20.88 |
| December 1994 | $2.33 | $20.75 |
| November 1994 | $2.05 | $18.25 |
| October 1994 | $2.13 | $19 |
| September 1994 | $2.02 | $18 |
| August 1994 | $1.99 | $17.75 |
| July 1994 | $2.05 | $18.25 |
| June 1994 | $2.16 | $19.25 |
| May 1994 | $2.42 | $32.38 |
| April 1994 | $2.61 | $34.88 |
| March 1994 | $2.39 | $32 |
| February 1994 | $2.44 | $32.62 |
| January 1994 | $2.68 | $35.75 |
| December 1993 | $2.43 | $32.50 |
| November 1993 | $2.17 | $29 |
| October 1993 | $2.41 | $32.25 |
| September 1993 | $2.45 | $32.75 |
| August 1993 | $2.10 | $28.12 |
| July 1993 | $1.98 | $26.50 |
| June 1993 | $1.94 | $26 |
| May 1993 | $1.59 | $21.25 |
| April 1993 | $1.43 | $19.12 |
| March 1993 | $1.46 | $19.50 |
| February 1993 | $1.52 | $20.25 |
| January 1993 | $1.68 | $22.50 |
| December 1992 | $1.91 | $25.50 |
| November 1992 | $1.57 | $21 |
| October 1992 | $1.31 | $17.50 |
PDCO
Price: $25.91
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 4.01%
Payout Ratio: 50.73%
Payout Ratio Range:
Dividend Per Share: 1.04 USD
Earnings Per Share: 2.03 USD
P/E Ratio: 14.20
Exchange: NMS
Sector: Healthcare
Industry: Medical Distribution
Volume: 539100
Ebitda: 93.6 millionMarket Capitalization: 2.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR10: 6.26%