Pool Corporation - Price History
Monthly price history for POOL (Pool Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $391.68 | $391.68 |
| March 2024 | $403.50 | $403.50 |
| February 2024 | $397.04 | $398.12 |
| January 2024 | $370.24 | $371.25 |
| December 2023 | $397.63 | $398.71 |
| November 2023 | $346.38 | $347.32 |
| October 2023 | $313.86 | $315.77 |
| September 2023 | $353.95 | $356.10 |
| August 2023 | $363.39 | $365.60 |
| July 2023 | $381.33 | $384.74 |
| June 2023 | $371.32 | $374.64 |
| May 2023 | $313.42 | $316.23 |
| April 2023 | $347.08 | $351.32 |
| March 2023 | $338.31 | $342.44 |
| February 2023 | $351.54 | $356.86 |
| January 2023 | $379.86 | $385.61 |
| December 2022 | $297.82 | $302.33 |
| November 2022 | $324.50 | $329.41 |
| October 2022 | $298.72 | $304.23 |
| September 2022 | $312.45 | $318.21 |
| August 2022 | $333.05 | $339.19 |
| July 2022 | $350.27 | $357.70 |
| June 2022 | $343.94 | $351.23 |
| May 2022 | $390.34 | $398.62 |
| April 2022 | $395.82 | $405.22 |
| March 2022 | $413.04 | $422.85 |
| February 2022 | $447.12 | $458.58 |
| January 2022 | $464.35 | $476.25 |
| December 2021 | $551.86 | $566 |
| November 2021 | $540.28 | $554.12 |
| October 2021 | $501.52 | $515.16 |
| September 2021 | $422.91 | $434.41 |
| August 2021 | $481.21 | $494.30 |
| July 2021 | $464.40 | $477.82 |
| June 2021 | $445.78 | $458.66 |
| May 2021 | $424.29 | $436.55 |
| April 2021 | $409.90 | $422.52 |
| March 2021 | $334.93 | $345.24 |
| February 2021 | $324.21 | $334.77 |
| January 2021 | $343.01 | $354.18 |
| December 2020 | $360.75 | $372.50 |
| November 2020 | $335.19 | $346.11 |
| October 2020 | $338.18 | $349.83 |
| September 2020 | $323.40 | $334.54 |
| August 2020 | $316.93 | $327.84 |
| July 2020 | $305.60 | $316.70 |
| June 2020 | $262.34 | $271.87 |
| May 2020 | $259.59 | $269.02 |
| April 2020 | $203.69 | $211.66 |
| March 2020 | $189.36 | $196.77 |
| February 2020 | $202.50 | $210.96 |
| January 2020 | $210.51 | $219.30 |
| December 2019 | $203.87 | $212.38 |
| November 2019 | $198.17 | $206.45 |
| October 2019 | $198.55 | $207.40 |
| September 2019 | $193.09 | $201.70 |
| August 2019 | $188 | $196.38 |
| July 2019 | $180.78 | $189.37 |
| June 2019 | $182.34 | $191 |
| May 2019 | $171.63 | $179.78 |
| April 2019 | $174.88 | $183.74 |
| March 2019 | $157.01 | $164.97 |
| February 2019 | $151.42 | $159.54 |
| January 2019 | $142.28 | $149.91 |
| December 2018 | $141.08 | $148.65 |
| November 2018 | $154.24 | $162.51 |
| October 2018 | $137.91 | $145.75 |
| September 2018 | $157.90 | $166.88 |
| August 2018 | $155.43 | $164.26 |
| July 2018 | $144.60 | $153.25 |
| June 2018 | $142.95 | $151.50 |
| May 2018 | $134.86 | $142.92 |
| April 2018 | $130.58 | $138.81 |
| March 2018 | $137.55 | $146.22 |
| February 2018 | $129.52 | $138.03 |
| January 2018 | $126.90 | $135.24 |
| December 2017 | $121.65 | $129.65 |
| November 2017 | $117.89 | $125.64 |
| October 2017 | $112.98 | $120.78 |
| September 2017 | $101.18 | $108.17 |
| August 2017 | $93.25 | $99.69 |
| July 2017 | $100.80 | $108.12 |
| June 2017 | $109.60 | $117.57 |
| May 2017 | $111.06 | $119.13 |
| April 2017 | $111.17 | $119.62 |
| March 2017 | $110.90 | $119.33 |
| February 2017 | $106.33 | $114.71 |
| January 2017 | $97.85 | $105.56 |
| December 2016 | $96.72 | $104.34 |
| November 2016 | $93.26 | $100.61 |
| October 2016 | $85.53 | $92.58 |
| September 2016 | $87.32 | $94.52 |
| August 2016 | $93.19 | $100.87 |
| July 2016 | $94.20 | $102.28 |
| June 2016 | $86.60 | $94.03 |
| May 2016 | $84.33 | $91.57 |
| April 2016 | $80.22 | $87.41 |
| March 2016 | $80.53 | $87.74 |
| February 2016 | $73.44 | $80.27 |
| January 2016 | $77.31 | $84.50 |
| December 2015 | $73.91 | $80.78 |
| November 2015 | $75.06 | $82.04 |
| October 2015 | $74.37 | $81.54 |
| September 2015 | $65.94 | $72.30 |
| August 2015 | $63.55 | $69.68 |
| July 2015 | $63.99 | $70.42 |
| June 2015 | $63.77 | $70.18 |
| May 2015 | $60.22 | $66.28 |
| April 2015 | $58.74 | $64.89 |
| March 2015 | $63.15 | $69.76 |
| February 2015 | $62.41 | $69.17 |
| January 2015 | $56.13 | $62.21 |
| December 2014 | $57.24 | $63.44 |
| November 2014 | $53.60 | $59.41 |
| October 2014 | $53.67 | $59.70 |
| September 2014 | $48.47 | $53.92 |
| August 2014 | $50.94 | $56.66 |
| July 2014 | $49.04 | $54.76 |
| June 2014 | $50.65 | $56.56 |
| May 2014 | $51.69 | $57.73 |
| April 2014 | $52.65 | $59.02 |
| March 2014 | $54.70 | $61.32 |
| February 2014 | $51.99 | $58.46 |
| January 2014 | $48.18 | $54.18 |
| December 2013 | $51.70 | $58.14 |
| November 2013 | $49.83 | $56.04 |
| October 2013 | $48.18 | $54.38 |
| September 2013 | $49.68 | $56.07 |
| August 2013 | $46.16 | $52.09 |
| July 2013 | $46.60 | $52.78 |
| June 2013 | $46.28 | $52.41 |
| May 2013 | $45.43 | $51.45 |
| April 2013 | $43.12 | $49.02 |
| March 2013 | $42.23 | $48 |
| February 2013 | $40.09 | $45.72 |
| January 2013 | $40.17 | $45.82 |
| December 2012 | $37.10 | $42.32 |
| November 2012 | $36.73 | $41.89 |
| October 2012 | $36.73 | $42.06 |
| September 2012 | $36.32 | $41.58 |
| August 2012 | $34.40 | $39.39 |
| July 2012 | $32.06 | $36.86 |
| June 2012 | $35.19 | $40.46 |
| May 2012 | $32.15 | $36.97 |
| April 2012 | $31.96 | $36.91 |
| March 2012 | $32.40 | $37.42 |
| February 2012 | $31.39 | $36.40 |
| January 2012 | $29.33 | $34.01 |
| December 2011 | $25.96 | $30.10 |
| November 2011 | $26.30 | $30.50 |
| October 2011 | $25.07 | $29.22 |
| September 2011 | $22.46 | $26.18 |
| August 2011 | $22.25 | $25.93 |
| July 2011 | $22.82 | $26.75 |
| June 2011 | $25.43 | $29.81 |
| May 2011 | $25.80 | $30.24 |
| April 2011 | $25.69 | $30.26 |
| March 2011 | $20.47 | $24.11 |
| February 2011 | $21.08 | $24.96 |
| January 2011 | $20.59 | $24.38 |
| December 2010 | $19.04 | $22.54 |
| November 2010 | $17.90 | $21.19 |
| October 2010 | $16.91 | $20.14 |
| September 2010 | $16.85 | $20.07 |
| August 2010 | $15.49 | $18.45 |
| July 2010 | $18.46 | $22.13 |
| June 2010 | $18.29 | $21.92 |
| May 2010 | $20.01 | $23.99 |
| April 2010 | $20.36 | $24.53 |
| March 2010 | $18.79 | $22.64 |
| February 2010 | $16.48 | $19.98 |
| January 2010 | $15.14 | $18.36 |
| December 2009 | $15.74 | $19.08 |
| November 2009 | $14.90 | $18.06 |
| October 2009 | $16.05 | $19.58 |
| September 2009 | $18.21 | $22.22 |
| August 2009 | $19.52 | $23.82 |
| July 2009 | $19.28 | $23.66 |
| June 2009 | $13.50 | $16.56 |
| May 2009 | $14.21 | $17.43 |
| April 2009 | $14.44 | $17.86 |
| March 2009 | $10.84 | $13.40 |
| February 2009 | $10.62 | $13.27 |
| January 2009 | $12.69 | $15.85 |
| December 2008 | $14.38 | $17.97 |
| November 2008 | $13.79 | $17.23 |
| October 2008 | $13.81 | $17.41 |
| September 2008 | $18.50 | $23.33 |
| August 2008 | $19.24 | $24.26 |
| July 2008 | $17.42 | $22.08 |
| June 2008 | $14.01 | $17.76 |
| May 2008 | $16.26 | $20.61 |
| April 2008 | $17.12 | $21.83 |
| March 2008 | $14.81 | $18.89 |
| February 2008 | $14.85 | $19.05 |
| January 2008 | $19.21 | $24.64 |
| December 2007 | $15.46 | $19.83 |
| November 2007 | $16.62 | $21.32 |
| October 2007 | $18.27 | $23.58 |
| September 2007 | $19.36 | $24.98 |
| August 2007 | $25.30 | $32.65 |
| July 2007 | $25.95 | $33.61 |
| June 2007 | $30.14 | $39.03 |
| May 2007 | $31.62 | $40.95 |
| April 2007 | $30.89 | $40.13 |
| March 2007 | $27.56 | $35.80 |
| February 2007 | $26.94 | $35.10 |
| January 2007 | $28.09 | $36.60 |
| December 2006 | $30.06 | $39.17 |
| November 2006 | $31.44 | $40.97 |
| October 2006 | $31.37 | $40.98 |
| September 2006 | $29.48 | $38.50 |
| August 2006 | $29.14 | $38.07 |
| July 2006 | $29.73 | $38.93 |
| June 2006 | $33.32 | $43.63 |
| May 2006 | $32.98 | $43.19 |
| April 2006 | $35.59 | $46.72 |
| March 2006 | $35.73 | $46.91 |
| February 2006 | $33.11 | $43.47 |
| January 2006 | $30.31 | $39.88 |
| December 2005 | $28.29 | $37.22 |
| November 2005 | $29.59 | $38.93 |
| October 2005 | $27.28 | $35.97 |
| September 2005 | $26.49 | $34.93 |
| August 2005 | $27.76 | $36.60 |
| July 2005 | $27.56 | $36.44 |
| June 2005 | $26.54 | $35.09 |
| May 2005 | $27.10 | $35.83 |
| April 2005 | $24.58 | $32.58 |
| March 2005 | $24.04 | $31.86 |
| February 2005 | $25.68 | $34.04 |
| January 2005 | $22.38 | $29.72 |
| December 2004 | $24.02 | $31.90 |
| November 2004 | $23.74 | $31.53 |
| October 2004 | $21.93 | $29.19 |
| September 2004 | $20.09 | $26.74 |
| August 2004 | $21.13 | $42.19 |
| July 2004 | $20.60 | $41.23 |
| June 2004 | $22.48 | $45 |
| May 2004 | $20.11 | $40.25 |
| April 2004 | $20.04 | $40.21 |
| March 2004 | $18.57 | $37.26 |
| February 2004 | $18.07 | $36.25 |
| January 2004 | $15.97 | $32.05 |
| December 2003 | $16.29 | $32.68 |
| November 2003 | $17.85 | $35.82 |
| October 2003 | $17.48 | $35.08 |
| September 2003 | $13.87 | $27.83 |
| August 2003 | $13.62 | $40.98 |
| July 2003 | $12.88 | $38.77 |
| June 2003 | $11.43 | $34.39 |
| May 2003 | $10.70 | $32.21 |
| April 2003 | $10.97 | $33.01 |
| March 2003 | $9.87 | $29.71 |
| February 2003 | $9.10 | $27.40 |
| January 2003 | $9.21 | $27.73 |
| December 2002 | $9.70 | $29.20 |
| November 2002 | $10.47 | $31.51 |
| October 2002 | $9.47 | $28.50 |
| September 2002 | $9.11 | $27.41 |
| August 2002 | $9.18 | $27.62 |
| July 2002 | $8.26 | $24.85 |
| June 2002 | $9.22 | $27.76 |
| May 2002 | $9.72 | $29.26 |
| April 2002 | $10.53 | $31.69 |
| March 2002 | $10.43 | $31.40 |
| February 2002 | $9.88 | $29.75 |
| January 2002 | $9.43 | $28.38 |
| December 2001 | $9.12 | $27.45 |
| November 2001 | $8.58 | $25.81 |
| October 2001 | $7.72 | $23.24 |
| September 2001 | $7.09 | $21.35 |
| August 2001 | $8.40 | $37.92 |
| July 2001 | $8.70 | $39.30 |
| June 2001 | $7.63 | $34.44 |
| May 2001 | $7.52 | $33.96 |
| April 2001 | $6.98 | $31.50 |
| March 2001 | $7.20 | $32.50 |
| February 2001 | $7.36 | $33.25 |
| January 2001 | $7.43 | $33.56 |
| December 2000 | $6.66 | $30.06 |
| November 2000 | $5.98 | $27 |
| October 2000 | $5.73 | $25.88 |
| September 2000 | $6.56 | $29.62 |
| August 2000 | $6.49 | $29.31 |
| July 2000 | $5.83 | $26.33 |
| June 2000 | $5.20 | $23.50 |
| May 2000 | $5 | $33.88 |
| April 2000 | $5.44 | $36.81 |
| March 2000 | $4.52 | $30.62 |
| February 2000 | $3.66 | $24.81 |
| January 2000 | $3.83 | $25.94 |
| December 1999 | $3.83 | $25.94 |
| November 1999 | $3.49 | $23.62 |
| October 1999 | $3.35 | $22.69 |
| September 1999 | $3.47 | $23.50 |
| August 1999 | $3.40 | $23 |
| July 1999 | $3.38 | $22.88 |
| June 1999 | $3.82 | $25.88 |
| May 1999 | $2.82 | $19.12 |
| April 1999 | $2.71 | $18.38 |
| March 1999 | $2.07 | $14 |
| February 1999 | $2.12 | $14.38 |
| January 1999 | $2.25 | $15.25 |
| December 1998 | $2.23 | $15.12 |
| November 1998 | $2.29 | $15.50 |
| October 1998 | $2.05 | $13.88 |
| September 1998 | $1.92 | $13 |
| August 1998 | $1.81 | $12.25 |
| July 1998 | $2.20 | $14.88 |
| June 1998 | $2.41 | $24.50 |
| May 1998 | $2.37 | $24.06 |
| April 1998 | $2.33 | $23.62 |
| March 1998 | $2.22 | $22.50 |
| February 1998 | $2.25 | $22.88 |
| January 1998 | $2.04 | $20.75 |
| December 1997 | $1.90 | $19.25 |
| November 1997 | $1.94 | $19.75 |
| October 1997 | $2.36 | $24 |
| September 1997 | $1.70 | $17.25 |
| August 1997 | $1.51 | $23 |
| July 1997 | $1.49 | $22.75 |
| June 1997 | $1.39 | $21.13 |
| May 1997 | $1.61 | $24.50 |
| April 1997 | $1.41 | $21.50 |
| March 1997 | $1.40 | $21.25 |
| February 1997 | $1.58 | $24 |
| January 1997 | $1.41 | $21.50 |
| December 1996 | $1.36 | $20.75 |
| November 1996 | $1.25 | $19 |
| October 1996 | $1.18 | $18 |
| September 1996 | $1.33 | $20.25 |
| August 1996 | $1.25 | $19 |
| July 1996 | $1.23 | $18.75 |
| June 1996 | $1.18 | $18 |
| May 1996 | $1.25 | $19 |
| April 1996 | $1.10 | $16.75 |
| March 1996 | $0.95 | $14.50 |
| February 1996 | $0.83 | $12.63 |
| January 1996 | $0.80 | $12.25 |
| December 1995 | $0.69 | $10.45 |
| November 1995 | $0.66 | $10.12 |
| October 1995 | $0.66 | $10.12 |
POOL
List: Contenders
Price: $370
52 week price:
Dividend Yield: 1.17%
5-year range yield:
Forward Dividend Yield: 1.19%
Payout Ratio: 31.72%
Payout Ratio Range:
Dividend Per Share: 4.40 USD
Earnings Per Share: 13.35 USD
P/E Ratio: 26.93
Exchange: NMS
Sector: Industrials
Industry: Industrial Distribution
Volume: 468900
Ebitda: 23.9 millionMarket Capitalization: 14.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR3: 17.56%
DGR5: 17.73%
DGR10: 16.58%