Henry Schein Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	157.39	159.36	156.85	158.09	61.996	1,689,885
2017-01-09	156.14	157.37	155.00	157.25	61.667	1,102,620
2017-01-06	155.72	156.49	154.68	156.18	61.247	1,056,465
2017-01-05	156.28	156.63	154.81	155.71	61.063	740,520
2017-01-04	156.38	157.19	155.38	156.55	61.392	1,066,665
2017-01-03	154.24	156.37	151.01	155.93	61.149	2,188,665
2016-12-30	153.35	153.35	151.39	151.71	59.494	1,809,225
2016-12-29	152.35	153.74	151.87	153.12	60.047	874,140
2016-12-28	153.10	153.69	152.05	152.25	59.706	624,495
2016-12-27	152.68	153.92	152.34	153.21	60.082	641,325
2016-12-23	152.72	153.64	152.30	152.79	59.918	505,410
2016-12-22	152.79	152.99	151.10	152.38	59.757	864,960
2016-12-21	151.86	153.95	151.53	153.04	60.016	1,481,805
2016-12-20	152.40	152.97	151.46	152.05	59.628	852,210
2016-12-19	153.47	154.17	151.20	152.03	59.620	1,411,170
2016-12-16	154.24	154.98	152.56	153.76	60.298	2,615,535
2016-12-15	153.51	154.70	152.56	154.18	60.463	1,866,600
2016-12-14	154.18	154.57	151.76	152.83	59.933	1,695,495
2016-12-13	151.84	153.57	151.24	153.49	60.192	1,645,770
2016-12-12	151.81	152.58	150.72	151.16	59.278	1,395,615
2016-12-09	150.79	152.88	150.06	152.19	59.682	1,058,505
2016-12-08	149.10	150.80	148.48	150.43	58.992	1,286,475
2016-12-07	149.65	150.06	148.46	149.33	58.561	2,495,175
2016-12-06	148.89	150.37	147.22	149.89	58.780	1,740,630
2016-12-05	150.54	151.65	149.33	149.94	58.800	1,806,930
2016-12-02	149.51	151.35	148.72	149.57	58.655	1,310,955
2016-12-01	149.24	150.30	148.96	149.26	58.533	2,514,045
2016-11-30	152.55	152.94	148.81	148.96	58.416	5,106,375
2016-11-29	151.74	153.58	150.60	153.24	60.094	2,501,550
2016-11-28	150.59	151.43	148.67	151.36	59.357	2,366,910
2016-11-25	152.87	154.17	150.65	151.18	59.286	848,130
2016-11-23	152.77	153.89	150.67	152.96	59.984	2,627,010
2016-11-22	154.99	154.99	148.73	152.92	59.969	5,536,560
2016-11-21	157.01	157.85	148.18	148.55	58.255	7,335,075
2016-11-18	158.33	158.87	156.68	156.96	61.553	3,524,100
2016-11-17	158.84	159.97	158.13	158.89	62.310	1,287,750
2016-11-16	157.59	159.98	157.04	159.22	62.439	1,311,465
2016-11-15	158.36	158.95	156.83	157.99	61.957	1,562,895
2016-11-14	157.51	159.35	155.81	157.83	61.894	2,631,600
2016-11-11	153.91	156.92	153.32	156.67	61.439	2,055,555
2016-11-10	159.78	159.88	154.34	154.69	60.663	3,526,650
2016-11-09	163.81	163.81	154.36	157.52	61.773	2,490,330
2016-11-08	156.00	159.03	155.46	157.59	61.800	1,989,255
2016-11-07	157.35	157.35	155.25	156.15	61.235	2,391,645
2016-11-04	153.58	156.95	153.53	154.86	60.729	2,572,695
2016-11-03	156.06	156.95	153.62	153.87	60.341	3,483,555
2016-11-02	151.68	161.34	150.67	156.09	61.212	7,631,130
2016-11-01	149.26	149.26	146.23	147.04	57.663	4,662,675
2016-10-31	149.63	150.90	148.94	149.20	58.510	2,049,435
2016-10-28	147.65	150.98	147.42	149.31	58.553	2,183,565
2016-10-27	149.60	150.46	148.09	148.90	58.392	1,901,535
2016-10-26	150.48	150.53	148.91	148.96	58.416	2,232,015
2016-10-25	152.95	152.95	150.36	150.59	59.055	1,981,095
2016-10-24	153.62	154.18	152.90	152.94	59.977	1,577,685
2016-10-21	152.19	152.90	150.89	152.54	59.820	2,341,410
2016-10-20	154.06	154.06	150.97	152.85	59.941	1,458,090
2016-10-19	153.72	155.21	153.31	154.05	60.412	1,235,730
2016-10-18	154.38	154.62	152.96	153.35	60.137	1,516,230
2016-10-17	153.46	153.92	152.86	153.21	60.082	1,527,450
2016-10-14	153.51	154.91	149.29	153.36	60.141	4,414,305

← NewerPage 42 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.