Henry Schein Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	90.030	91.350	89.620	89.920	70.526	2,432,190
2018-12-03	90.200	90.700	88.150	90.400	70.902	1,652,145
2018-11-30	89.320	90.480	88.470	89.200	69.961	2,654,678
2018-11-29	88.050	89.990	87.930	89.140	69.914	1,561,875
2018-11-28	87.170	88.200	85.600	88.200	69.177	1,427,745
2018-11-27	84.240	87.400	83.980	87.270	68.447	2,442,518
2018-11-26	84.940	85.540	83.880	84.460	66.243	1,882,920
2018-11-23	83.840	84.910	83.550	83.940	65.835	570,308
2018-11-21	84.780	85.600	84.370	84.560	66.322	971,805
2018-11-20	85.980	86.630	84.270	84.630	66.377	1,426,343
2018-11-19	86.390	86.990	85.170	86.250	67.647	1,473,135
2018-11-16	85.540	86.750	85.410	86.070	67.506	1,580,108
2018-11-15	85.070	86.100	83.410	86.040	67.482	1,197,225
2018-11-14	86.020	86.930	84.420	85.440	67.012	1,404,285
2018-11-13	84.940	85.900	84.680	84.920	66.604	1,159,358
2018-11-12	85.210	86.010	84.720	84.850	66.549	791,520
2018-11-09	86.510	86.920	84.160	85.430	67.004	1,698,300
2018-11-08	87.330	89.120	85.160	86.970	68.212	1,703,910
2018-11-07	84.250	87.380	84.250	87.330	68.494	2,252,288
2018-11-06	81.000	85.840	79.700	83.510	65.498	3,683,985
2018-11-05	83.620	85.040	83.420	84.730	66.455	1,961,842
2018-11-02	84.900	85.970	82.960	83.510	65.498	2,204,093
2018-11-01	83.040	84.730	82.350	84.660	66.400	1,367,565
2018-10-31	83.550	83.650	82.130	83.000	65.098	2,123,513
2018-10-30	81.470	83.480	81.060	83.340	65.365	2,259,173
2018-10-29	80.840	84.680	80.040	81.210	63.694	1,617,465
2018-10-26	80.230	81.140	79.090	79.930	62.690	2,273,198
2018-10-25	79.430	82.010	79.330	81.350	63.804	2,028,270
2018-10-24	81.920	82.580	79.920	80.030	62.769	1,400,205
2018-10-23	81.670	82.160	80.260	81.730	64.102	1,638,375
2018-10-22	82.500	83.140	81.660	82.040	64.345	1,259,318
2018-10-19	83.310	84.090	82.360	82.510	64.714	1,704,930
2018-10-18	86.260	86.550	82.600	83.290	65.326	3,112,658
2018-10-17	84.950	87.200	84.600	86.470	67.820	1,734,765
2018-10-16	84.880	85.800	84.620	85.070	66.722	3,028,125
2018-10-15	84.090	85.650	83.640	84.750	66.471	1,767,915
2018-10-12	84.210	84.740	82.780	83.950	65.843	2,035,155
2018-10-11	86.640	86.640	83.230	83.540	65.522	2,244,128
2018-10-10	87.890	88.020	86.300	86.360	67.733	2,289,008
2018-10-09	87.210	88.350	86.620	87.800	68.863	1,357,238
2018-10-08	88.540	88.680	86.270	86.970	68.212	3,925,087
2018-10-05	87.530	90.520	87.530	88.440	69.365	3,695,205
2018-10-04	86.450	87.370	85.990	87.250	68.431	1,449,293
2018-10-03	86.290	87.300	85.720	86.730	68.024	1,197,735
2018-10-02	86.770	87.090	86.030	86.260	67.655	1,552,823
2018-10-01	85.480	87.740	84.940	86.900	68.157	2,482,425
2018-09-28	85.080	85.410	83.890	85.030	66.690	1,445,085
2018-09-27	85.000	86.070	85.000	85.210	66.831	1,204,365
2018-09-26	86.030	87.410	83.950	84.920	66.604	3,145,170
2018-09-25	83.860	84.450	83.590	84.340	66.149	1,074,315
2018-09-24	84.920	85.100	82.790	83.670	65.624	1,607,393
2018-09-21	86.170	86.600	85.210	85.670	67.192	2,058,105
2018-09-20	84.520	86.010	84.520	85.880	67.357	1,222,853
2018-09-19	84.420	84.900	83.780	84.480	66.259	924,630
2018-09-18	84.150	84.600	83.510	84.320	66.133	1,330,463
2018-09-17	83.520	85.280	83.160	84.390	66.188	1,113,968
2018-09-14	83.300	83.640	82.810	83.390	65.404	1,134,623
2018-09-13	83.200	83.370	82.620	83.180	65.239	1,120,215
2018-09-12	81.030	83.070	80.790	82.870	64.996	1,303,433
2018-09-11	79.910	81.080	79.230	80.960	63.498	1,022,422

← NewerPage 34 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2019-02-08	1275:1000
2017-09-15	2:1
2005-03-01	2:1

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.