Henry Schein Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	172.00	172.24	170.33	172.15	67.510	814,725
2016-04-22	170.15	171.14	169.32	170.83	66.992	569,160
2016-04-21	171.52	172.14	169.13	170.03	66.678	966,450
2016-04-20	171.81	172.72	169.12	171.82	67.380	576,300
2016-04-19	173.12	173.12	171.29	171.70	67.333	770,100
2016-04-18	169.49	172.47	169.49	172.36	67.592	851,190
2016-04-15	169.77	170.07	168.79	169.98	66.659	704,820
2016-04-14	169.48	170.13	168.50	169.60	66.510	758,370
2016-04-13	169.47	169.88	168.16	169.40	66.431	815,490
2016-04-12	166.95	168.78	165.66	168.39	66.035	863,940
2016-04-11	168.96	169.18	166.11	166.60	65.333	1,147,500
2016-04-08	168.97	169.64	167.95	167.99	65.878	908,820
2016-04-07	170.87	171.31	167.84	168.60	66.118	1,087,320
2016-04-06	169.14	171.52	169.00	171.42	67.224	1,118,175
2016-04-05	171.65	172.27	169.36	169.44	66.447	1,015,920
2016-04-04	172.69	173.14	171.76	172.24	67.545	847,110
2016-04-01	171.95	173.35	171.04	172.90	67.804	1,056,465
2016-03-31	172.50	173.32	171.40	172.63	67.698	1,483,335
2016-03-30	172.48	173.57	172.04	172.87	67.792	1,140,615
2016-03-29	168.80	171.91	167.51	171.79	67.369	833,085
2016-03-28	168.40	169.29	167.23	168.84	66.212	1,365,015
2016-03-24	168.31	169.46	166.84	167.98	65.875	865,470
2016-03-23	168.65	169.95	168.26	168.57	66.106	870,570
2016-03-22	167.07	169.57	165.62	169.18	66.345	1,011,840
2016-03-21	166.87	167.91	165.85	167.16	65.553	838,185
2016-03-18	166.37	168.41	165.63	167.62	65.733	2,325,090
2016-03-17	167.11	167.24	164.45	165.67	64.969	1,174,275
2016-03-16	166.81	168.09	165.51	167.41	65.651	1,113,075
2016-03-15	167.30	168.96	166.32	167.58	65.718	911,625
2016-03-14	169.72	169.95	167.13	168.32	66.008	1,080,180
2016-03-11	169.03	169.81	167.92	169.75	66.569	946,305
2016-03-10	167.48	169.47	166.91	168.16	65.945	893,010
2016-03-09	168.01	168.33	167.02	167.34	65.624	598,485
2016-03-08	166.82	168.24	165.27	167.51	65.690	1,338,495
2016-03-07	167.66	168.63	165.92	167.12	65.537	931,005
2016-03-04	168.17	168.53	166.26	167.97	65.871	883,065
2016-03-03	168.05	168.81	166.70	167.70	65.765	1,120,470
2016-03-02	169.44	170.22	167.52	168.93	66.247	1,165,605
2016-03-01	165.96	170.24	164.62	170.16	66.729	1,584,060
2016-02-29	167.78	168.86	165.38	165.45	64.882	1,431,060
2016-02-26	170.01	170.02	167.05	167.53	65.698	1,256,385
2016-02-25	168.56	169.45	166.67	169.35	66.412	1,424,430
2016-02-24	165.37	168.11	164.29	167.70	65.765	1,709,520
2016-02-23	165.88	167.36	165.35	166.58	65.326	1,220,940
2016-02-22	167.54	168.41	166.34	166.95	65.471	1,180,905
2016-02-19	163.37	166.42	162.50	166.24	65.192	1,917,600
2016-02-18	163.44	165.41	162.75	163.49	64.114	1,837,530
2016-02-17	162.46	164.51	161.00	164.01	64.318	1,410,150
2016-02-16	160.00	162.50	159.43	161.86	63.475	1,358,895
2016-02-12	158.92	159.40	156.60	158.99	62.349	1,257,405
2016-02-11	154.44	158.26	154.25	157.91	61.926	1,994,865
2016-02-10	150.53	159.26	148.74	156.75	61.471	3,362,430
2016-02-09	145.41	149.13	144.86	147.62	57.890	1,748,790
2016-02-08	147.05	147.74	143.64	146.32	57.380	1,613,385
2016-02-05	150.01	150.15	147.33	147.87	57.988	1,202,070
2016-02-04	150.75	151.81	148.97	150.11	58.867	1,035,300
2016-02-03	152.02	153.91	148.05	150.67	59.086	1,160,250
2016-02-02	152.66	153.97	150.43	150.86	59.161	931,260
2016-02-01	150.39	154.27	150.14	153.82	60.322	1,732,725
2016-01-29	147.28	151.67	147.01	151.44	59.388	1,347,675

← NewerPage 45 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.