Henry Schein Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	180.62	181.44	180.50	180.86	70.926	528,360
2016-07-19	180.61	181.25	179.32	180.51	70.788	627,555
2016-07-18	180.98	181.25	180.13	180.92	70.949	573,240
2016-07-15	182.30	182.67	180.13	180.58	70.816	662,235
2016-07-14	181.61	181.72	180.77	181.45	71.157	596,190
2016-07-13	181.69	181.71	180.52	181.11	71.024	628,830
2016-07-12	182.40	183.00	180.80	180.90	70.941	719,355
2016-07-11	181.74	182.65	180.93	181.78	71.286	678,045
2016-07-08	179.00	180.91	178.43	180.72	70.871	1,016,940
2016-07-07	178.50	179.36	176.98	177.98	69.796	638,520
2016-07-06	176.89	178.43	176.00	178.14	69.859	837,165
2016-07-05	177.09	177.69	176.13	177.25	69.510	796,365
2016-07-01	176.92	177.47	175.87	177.21	69.494	967,725
2016-06-30	176.07	176.81	174.52	176.80	69.333	1,690,905
2016-06-29	171.98	175.70	171.70	175.52	68.831	1,089,870
2016-06-28	168.75	171.66	168.75	171.27	67.165	1,601,145
2016-06-27	169.99	170.76	166.51	167.75	65.784	1,872,210
2016-06-24	171.40	173.60	170.31	170.87	67.008	1,655,460
2016-06-23	176.01	177.63	175.55	177.61	69.651	764,490
2016-06-22	174.81	175.84	174.70	174.95	68.608	1,180,905
2016-06-21	175.20	175.39	174.25	174.71	68.514	1,083,495
2016-06-20	174.47	175.90	174.01	174.83	68.561	1,386,180
2016-06-17	174.79	174.79	171.81	172.90	67.804	1,490,730
2016-06-16	174.22	174.81	172.35	174.71	68.514	1,054,680
2016-06-15	176.72	177.14	174.39	174.68	68.502	1,020,765
2016-06-14	176.94	177.50	175.26	176.66	69.278	1,135,005
2016-06-13	178.32	179.35	176.94	176.98	69.404	1,220,685
2016-06-10	178.90	180.04	177.74	178.35	69.941	903,720
2016-06-09	178.99	180.98	178.78	180.71	70.867	1,013,370
2016-06-08	176.15	179.32	175.45	179.14	70.251	996,795
2016-06-07	176.38	176.82	175.20	175.88	68.973	1,162,290
2016-06-06	175.80	177.19	175.14	176.71	69.298	870,570
2016-06-03	175.98	176.30	175.00	175.87	68.969	986,595
2016-06-02	173.35	176.47	172.66	176.16	69.082	1,391,790
2016-06-01	173.36	173.95	172.30	173.10	67.882	1,012,095
2016-05-31	173.99	174.23	172.30	173.73	68.129	3,637,830
2016-05-27	173.45	174.89	173.15	173.80	68.157	897,345
2016-05-26	171.35	173.07	170.04	172.72	67.733	931,770
2016-05-25	172.86	173.32	171.24	171.53	67.267	967,215
2016-05-24	170.27	172.80	169.64	172.74	67.741	1,120,980
2016-05-23	171.02	171.10	169.02	169.21	66.357	1,050,090
2016-05-20	171.03	172.00	169.65	170.75	66.961	1,203,855
2016-05-19	170.09	171.64	169.10	170.89	67.016	790,500
2016-05-18	170.39	172.23	169.56	170.95	67.039	1,085,535
2016-05-17	174.10	174.31	169.77	170.55	66.882	1,110,525
2016-05-16	171.63	174.45	171.41	174.13	68.286	914,430
2016-05-13	172.00	173.98	170.83	171.97	67.439	858,585
2016-05-12	171.97	172.82	170.68	172.25	67.549	859,605
2016-05-11	171.41	172.56	170.39	171.38	67.208	915,195
2016-05-10	171.12	172.31	170.19	172.23	67.541	754,545
2016-05-09	169.59	172.07	168.63	170.73	66.953	1,056,465
2016-05-06	167.24	170.77	166.05	170.00	66.667	1,129,650
2016-05-05	166.79	168.76	166.79	168.11	65.926	1,017,705
2016-05-04	167.61	167.83	165.16	166.70	65.373	1,770,975
2016-05-03	168.97	171.86	167.63	168.54	66.094	1,460,385
2016-05-02	168.86	171.21	168.73	171.00	67.059	1,489,965
2016-04-29	169.38	169.89	167.55	168.70	66.157	1,254,345
2016-04-28	173.48	174.75	169.78	170.53	66.875	1,152,090
2016-04-27	172.72	174.57	171.25	174.09	68.271	996,285
2016-04-26	172.20	173.97	171.58	172.26	67.553	630,870

← NewerPage 44 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.