Henry Schein Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	183.74	183.90	181.85	181.97	71.361	399,075
2017-06-30	183.39	184.44	181.71	183.02	71.773	932,790
2017-06-29	184.18	185.04	182.00	182.38	71.522	736,440
2017-06-28	183.64	184.86	182.81	184.28	72.267	694,365
2017-06-27	184.41	185.22	182.83	182.87	71.714	1,034,280
2017-06-26	184.85	185.53	184.28	184.96	72.533	637,500
2017-06-23	184.37	184.75	183.66	184.17	72.224	1,123,020
2017-06-22	183.73	184.84	182.85	184.26	72.259	691,305
2017-06-21	181.60	183.49	181.60	183.27	71.871	786,165
2017-06-20	185.07	185.07	181.88	182.12	71.420	836,910
2017-06-19	183.91	185.26	183.10	185.06	72.573	1,209,975
2017-06-16	182.60	184.20	181.44	182.73	71.659	1,501,950
2017-06-15	183.46	183.74	182.15	183.66	72.024	578,850
2017-06-14	184.76	186.47	183.21	184.02	72.165	607,410
2017-06-13	183.39	184.53	183.05	183.75	72.059	732,360
2017-06-12	184.94	186.46	183.23	184.02	72.165	793,560
2017-06-09	184.59	186.99	184.59	185.75	72.843	1,439,475
2017-06-08	184.12	186.44	183.30	184.18	72.227	788,205
2017-06-07	184.87	186.25	183.73	185.40	72.706	1,111,035
2017-06-06	185.22	186.71	183.94	184.05	72.177	1,154,640
2017-06-05	186.32	186.44	184.67	185.21	72.631	753,525
2017-06-02	186.27	186.71	185.80	186.57	73.165	740,010
2017-06-01	184.25	186.64	184.08	186.51	73.141	824,670
2017-05-31	182.99	184.08	182.15	183.97	72.145	858,840
2017-05-30	182.42	183.19	181.85	182.89	71.722	468,690
2017-05-26	183.25	183.44	182.08	182.68	71.639	545,700
2017-05-25	182.02	183.84	181.67	183.26	71.867	809,115
2017-05-24	182.60	182.87	181.13	181.63	71.227	775,965
2017-05-23	180.99	182.25	179.89	182.10	71.412	795,345
2017-05-22	177.79	181.24	177.53	180.91	70.945	1,290,810
2017-05-19	176.84	178.78	175.97	177.81	69.729	1,526,175
2017-05-18	174.76	177.65	174.34	177.05	69.431	1,413,465
2017-05-17	175.83	176.90	174.35	174.56	68.455	811,410
2017-05-16	176.46	176.99	175.66	176.84	69.349	1,054,425
2017-05-15	175.29	176.22	175.04	176.12	69.067	736,950
2017-05-12	175.82	176.48	174.86	175.62	68.871	832,065
2017-05-11	175.32	176.54	174.31	176.40	69.177	905,760
2017-05-10	177.34	177.64	175.54	176.08	69.051	1,251,795
2017-05-09	180.00	182.48	175.98	177.41	69.573	2,151,435
2017-05-08	178.37	178.72	174.20	175.02	68.635	1,603,695
2017-05-05	178.82	179.30	177.58	178.35	69.941	810,645
2017-05-04	176.17	178.16	175.73	178.08	69.835	921,060
2017-05-03	175.25	176.29	175.19	175.69	68.898	1,171,470
2017-05-02	173.52	175.63	173.52	175.42	68.792	793,305
2017-05-01	173.85	174.07	172.75	173.60	68.078	617,865
2017-04-28	173.76	174.44	173.23	173.80	68.157	908,055
2017-04-27	173.47	174.69	173.23	174.18	68.306	913,665
2017-04-26	170.35	173.36	170.21	173.18	67.914	1,549,125
2017-04-25	170.19	171.00	169.65	170.22	66.753	1,024,080
2017-04-24	169.98	170.21	168.52	169.80	66.588	866,745
2017-04-21	169.56	169.86	167.62	168.11	65.926	759,390
2017-04-20	168.16	169.76	166.93	169.40	66.431	1,288,515
2017-04-19	168.37	168.85	166.86	167.98	65.875	717,570
2017-04-18	168.44	168.47	166.78	167.70	65.765	794,580
2017-04-17	168.28	169.23	167.60	168.87	66.224	643,620
2017-04-13	169.10	169.11	167.73	167.85	65.824	554,880
2017-04-12	166.22	169.43	166.22	168.73	66.169	1,166,370
2017-04-11	168.57	170.30	168.57	170.06	66.690	1,017,705
2017-04-10	167.71	169.44	167.36	168.92	66.243	981,240
2017-04-07	168.95	169.42	167.46	167.55	65.706	876,435

← NewerPage 40 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.