Henry Schein Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	148.14	149.13	145.64	146.50	57.451	949,110
2016-01-27	148.97	150.61	146.46	147.49	57.839	992,205
2016-01-26	144.93	148.96	143.96	148.86	58.377	1,575,900
2016-01-25	146.37	146.98	144.56	144.70	56.745	1,139,850
2016-01-22	145.66	147.63	144.68	146.57	57.478	1,344,870
2016-01-21	146.51	146.59	143.76	144.14	56.526	1,982,115
2016-01-20	146.66	147.54	142.72	146.43	57.424	1,735,275
2016-01-19	148.68	161.06	146.29	148.35	58.177	1,418,055
2016-01-15	142.64	147.40	142.64	146.72	57.537	2,159,340
2016-01-14	145.32	147.29	144.63	146.61	57.494	1,469,310
2016-01-13	146.68	147.42	144.07	144.67	56.733	1,515,210
2016-01-12	147.50	148.90	145.45	146.45	57.431	1,921,935
2016-01-11	150.51	151.90	145.88	146.38	57.404	2,369,205
2016-01-08	152.32	152.32	150.02	150.28	58.933	1,655,205
2016-01-07	151.47	154.04	151.15	151.67	59.478	1,376,235
2016-01-06	153.87	155.10	152.76	154.21	60.475	1,395,615
2016-01-05	155.75	157.01	154.90	155.79	61.094	1,172,745
2016-01-04	155.94	156.26	154.00	155.26	60.886	1,861,500
2015-12-31	159.13	160.47	158.13	158.19	62.035	902,955
2015-12-30	160.50	161.62	159.76	159.91	62.710	764,490
2015-12-29	159.78	161.08	159.68	160.50	62.941	705,585
2015-12-28	156.36	158.85	156.36	158.49	62.153	626,025
2015-12-24	157.41	157.76	156.32	157.09	61.604	271,830
2015-12-23	155.34	157.53	154.73	157.44	61.741	641,070
2015-12-22	154.95	155.56	152.66	154.75	60.686	940,185
2015-12-21	153.27	154.76	152.91	153.89	60.349	912,900
2015-12-18	154.29	155.25	152.10	152.14	59.663	1,680,195
2015-12-17	155.16	156.32	154.90	155.20	60.863	855,525
2015-12-16	154.96	156.21	152.60	154.90	60.745	1,061,310
2015-12-15	154.97	155.47	152.72	153.43	60.169	1,130,670
2015-12-14	153.77	154.52	152.38	153.80	60.314	1,388,985
2015-12-11	152.95	153.97	152.41	153.18	60.071	1,083,240
2015-12-10	155.06	156.06	154.29	154.79	60.702	1,283,160
2015-12-09	156.88	158.22	154.35	155.15	60.843	1,367,565
2015-12-08	158.34	158.60	156.65	157.76	61.867	947,325
2015-12-07	158.28	159.41	158.27	159.20	62.431	855,780
2015-12-04	156.63	158.43	156.35	158.35	62.098	1,236,495
2015-12-03	159.33	159.46	155.73	156.30	61.294	1,220,430
2015-12-02	158.69	159.95	158.10	159.10	62.392	1,306,365
2015-12-01	157.87	160.00	157.66	159.13	62.404	1,145,460
2015-11-30	157.35	157.37	154.79	156.48	61.365	2,011,440
2015-11-27	155.60	157.08	155.06	156.63	61.424	362,610
2015-11-25	154.72	156.13	154.44	155.46	60.965	569,415
2015-11-24	154.81	154.81	153.37	154.59	60.624	1,134,240
2015-11-23	156.03	156.81	154.79	155.50	60.980	745,875
2015-11-20	155.99	157.32	155.17	156.13	61.228	1,554,480
2015-11-19	156.26	157.46	154.76	155.05	60.804	1,051,110
2015-11-18	154.97	156.84	154.11	156.57	61.400	1,217,370
2015-11-17	153.89	155.20	153.00	154.18	60.463	1,132,965
2015-11-16	151.44	154.24	151.41	154.02	60.400	1,206,915
2015-11-13	152.65	153.13	150.52	151.07	59.243	1,198,755
2015-11-12	153.45	154.28	152.81	152.83	59.933	1,256,385
2015-11-11	155.00	155.80	153.31	153.81	60.318	970,785
2015-11-10	152.59	154.87	152.42	154.81	60.710	879,495
2015-11-09	153.44	153.91	151.35	152.98	59.992	1,014,645
2015-11-06	152.35	154.89	151.66	153.69	60.271	1,031,220
2015-11-05	155.00	155.61	153.76	154.21	60.475	1,307,640
2015-11-04	150.72	156.01	149.98	154.92	60.753	1,706,970
2015-11-03	153.81	153.81	151.26	152.49	59.800	2,077,230
2015-11-02	153.19	154.08	150.77	154.01	60.396	1,634,040

← NewerPage 46 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.