Henry Schein Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	157.99	158.64	155.86	156.05	61.196	1,874,250
2016-10-12	158.45	159.68	158.06	158.45	62.137	1,210,230
2016-10-11	164.22	164.48	158.17	158.63	62.208	2,506,395
2016-10-10	162.40	163.81	162.40	163.04	63.937	588,540
2016-10-07	163.44	163.44	161.14	161.77	63.439	1,257,150
2016-10-06	161.97	163.24	160.67	163.12	63.969	1,202,325
2016-10-05	160.51	161.86	160.51	161.34	63.271	1,466,505
2016-10-04	161.48	161.97	159.51	160.04	62.761	848,130
2016-10-03	161.77	162.21	160.18	161.43	63.306	1,454,010
2016-09-30	162.04	163.90	160.56	162.98	63.914	1,380,315
2016-09-29	163.10	163.36	160.12	161.15	63.196	1,084,260
2016-09-28	164.17	164.25	162.34	163.80	64.235	972,315
2016-09-27	163.04	164.15	162.51	163.77	64.224	1,282,140
2016-09-26	163.39	164.37	162.34	162.62	63.773	787,185
2016-09-23	167.62	167.99	164.43	164.45	64.490	1,732,725
2016-09-22	165.78	167.83	165.13	167.28	65.600	1,501,950
2016-09-21	163.11	165.11	162.29	164.88	64.659	720,375
2016-09-20	162.91	163.21	162.48	162.80	63.843	787,695
2016-09-19	163.80	164.98	161.47	162.48	63.718	1,043,970
2016-09-16	163.24	164.35	162.45	164.10	64.353	2,050,200
2016-09-15	159.15	163.33	159.15	162.77	63.831	1,263,015
2016-09-14	160.06	160.39	158.56	159.41	62.514	1,504,500
2016-09-13	160.66	161.07	159.83	160.08	62.777	1,421,880
2016-09-12	160.00	162.16	158.85	161.88	63.482	1,935,195
2016-09-09	162.90	163.71	158.79	158.86	62.298	1,989,255
2016-09-08	164.16	164.66	163.28	164.12	64.361	1,007,250
2016-09-07	164.17	165.25	164.09	164.42	64.478	759,135
2016-09-06	164.10	164.50	163.56	164.31	64.435	825,435
2016-09-02	163.80	165.00	162.86	164.29	64.428	1,147,500
2016-09-01	163.92	164.31	162.28	162.98	63.914	870,570
2016-08-31	163.16	164.53	162.91	163.79	64.231	1,584,570
2016-08-30	164.11	164.84	163.47	163.81	64.239	1,314,270
2016-08-29	163.15	164.49	162.55	164.22	64.400	1,191,360
2016-08-26	161.14	164.18	160.26	163.36	64.063	2,241,450
2016-08-25	159.50	161.84	158.53	160.82	63.067	2,267,715
2016-08-24	160.36	160.63	159.21	159.83	62.678	1,735,530
2016-08-23	162.54	163.03	160.11	160.50	62.941	1,812,285
2016-08-22	161.36	162.93	161.15	162.48	63.718	1,514,190
2016-08-19	161.20	161.42	159.58	161.29	63.251	1,843,650
2016-08-18	161.50	161.98	160.95	161.39	63.290	1,217,880
2016-08-17	163.22	163.22	160.85	161.40	63.294	1,772,250
2016-08-16	163.69	164.21	162.58	162.87	63.871	1,150,815
2016-08-15	165.22	165.81	164.29	164.42	64.478	1,150,050
2016-08-12	166.74	166.90	165.38	165.46	64.886	1,086,810
2016-08-11	166.63	167.81	165.90	167.46	65.671	1,099,815
2016-08-10	164.58	167.70	164.17	166.22	65.184	1,532,295
2016-08-09	165.53	166.22	164.19	164.55	64.529	1,366,035
2016-08-08	166.94	167.53	165.10	166.02	65.106	2,381,700
2016-08-05	164.53	167.18	163.58	166.96	65.475	4,065,210
2016-08-04	171.10	174.00	163.16	163.53	64.129	4,410,225
2016-08-03	180.02	180.32	178.54	179.68	70.463	1,527,960
2016-08-02	180.11	180.23	178.83	179.95	70.569	934,575
2016-08-01	180.74	181.21	180.00	180.14	70.643	627,810
2016-07-29	179.88	181.27	179.01	180.98	70.973	1,014,135
2016-07-28	178.87	180.22	178.32	179.28	70.306	628,575
2016-07-27	180.68	180.68	178.52	179.01	70.200	775,710
2016-07-26	180.09	181.14	179.32	180.89	70.937	495,720
2016-07-25	180.89	181.43	179.24	179.83	70.522	566,100
2016-07-22	180.44	180.99	179.29	180.66	70.847	475,065
2016-07-21	180.46	180.82	179.14	179.72	70.478	628,065

← NewerPage 43 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.