Henry Schein Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	79.910	81.080	79.230	80.960	63.498	1,022,422
2018-09-10	80.450	80.640	79.870	80.040	62.777	561,383
2018-09-07	80.520	81.050	80.010	80.180	62.886	1,477,215
2018-09-06	80.690	81.730	80.060	80.540	63.169	1,926,270
2018-09-05	76.520	80.690	76.520	80.650	63.255	2,589,015
2018-09-04	77.270	78.440	76.080	77.890	61.090	1,530,510
2018-08-31	77.000	78.000	76.670	77.680	60.926	1,769,827
2018-08-30	78.000	78.450	76.770	77.000	60.392	2,995,613
2018-08-29	80.870	81.460	80.600	81.100	63.608	1,412,445
2018-08-28	81.310	81.390	80.400	80.720	63.310	1,487,798
2018-08-27	81.500	81.940	81.090	81.160	63.655	1,194,038
2018-08-24	81.300	81.300	80.500	81.150	63.647	1,225,530
2018-08-23	81.780	81.880	81.140	81.350	63.804	743,708
2018-08-22	81.660	82.730	81.080	81.930	64.259	1,475,685
2018-08-21	81.960	82.270	81.220	81.960	64.282	946,942
2018-08-20	80.210	81.890	80.210	81.670	64.055	1,165,478
2018-08-17	79.020	80.750	79.020	80.340	63.012	1,925,887
2018-08-16	78.450	79.750	77.970	79.170	62.094	1,103,895
2018-08-15	77.950	78.610	77.120	78.450	61.529	1,651,508
2018-08-14	77.970	78.580	77.520	78.250	61.373	1,705,695
2018-08-13	77.430	78.190	77.120	77.820	61.035	1,425,578
2018-08-10	78.210	78.250	77.120	77.370	60.682	1,312,868
2018-08-09	79.180	79.400	78.060	78.530	61.592	1,421,115
2018-08-08	79.750	80.190	78.410	78.800	61.804	1,373,685
2018-08-07	80.640	80.640	78.020	79.800	62.588	2,586,720
2018-08-06	81.970	85.510	80.880	82.170	64.447	4,289,355
2018-08-03	78.790	80.670	78.590	80.230	62.926	3,092,768
2018-08-02	78.610	78.990	77.030	78.810	61.812	857,947
2018-08-01	79.120	79.750	78.420	78.610	61.655	1,325,363
2018-07-31	79.170	79.850	78.440	79.410	62.282	1,867,875
2018-07-30	77.510	79.340	77.270	79.100	62.039	1,880,752
2018-07-27	76.820	78.130	76.470	77.580	60.847	1,071,383
2018-07-26	77.330	77.900	76.660	77.130	60.494	880,770
2018-07-25	76.810	77.330	76.130	77.140	60.502	889,185
2018-07-24	76.640	77.630	76.340	76.820	60.251	1,096,500
2018-07-23	75.420	77.150	75.260	76.620	60.094	1,262,505
2018-07-20	74.750	75.350	74.100	75.310	59.067	919,275
2018-07-19	74.000	75.460	73.220	74.780	58.651	1,873,995
2018-07-18	74.600	74.950	73.390	73.740	57.835	1,176,443
2018-07-17	73.750	74.750	73.640	74.670	58.565	837,420
2018-07-16	75.030	75.030	73.850	74.080	58.102	881,662
2018-07-13	75.030	75.430	74.770	74.860	58.714	872,992
2018-07-12	74.820	75.430	74.170	74.780	58.651	1,136,663
2018-07-11	73.790	75.750	73.790	74.590	58.502	1,589,160
2018-07-10	76.410	76.970	75.190	75.860	59.498	1,278,060
2018-07-09	76.080	77.950	75.710	76.310	59.851	3,877,657
2018-07-06	75.140	76.360	75.100	75.800	59.451	1,256,003
2018-07-05	74.390	75.050	73.990	74.990	58.816	1,714,237
2018-07-03	73.700	74.540	73.500	74.020	58.055	765,255
2018-07-02	72.510	73.410	72.090	73.340	57.522	1,573,223
2018-06-29	72.690	73.240	72.090	72.640	56.973	1,770,975
2018-06-28	73.670	73.740	70.680	72.660	56.988	2,203,328
2018-06-27	74.800	75.350	73.660	73.800	57.882	1,968,855
2018-06-26	74.410	75.760	74.170	74.860	58.714	2,236,605
2018-06-25	74.680	75.310	73.970	74.540	58.463	2,300,483
2018-06-22	72.450	74.970	71.350	74.690	58.580	5,502,773
2018-06-21	72.270	72.680	71.780	72.060	56.518	1,946,415
2018-06-20	72.440	72.780	71.800	71.910	56.400	1,415,378
2018-06-19	72.230	72.720	72.020	72.400	56.784	1,210,485
2018-06-18	72.930	73.080	72.700	72.900	57.177	1,222,725

← NewerPage 35 of 79 · 4,733 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.