Henry Schein Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	151.49	152.54	150.51	151.71	59.494	1,753,380
2015-10-29	150.92	151.88	149.53	150.87	59.165	2,065,755
2015-10-28	150.81	151.18	148.77	150.96	59.200	1,358,385
2015-10-27	149.64	150.99	149.49	150.81	59.141	1,089,870
2015-10-26	150.35	150.50	148.80	149.57	58.655	1,087,065
2015-10-23	149.39	150.06	147.40	149.92	58.792	1,514,955
2015-10-22	146.73	148.51	145.14	148.34	58.173	1,306,110
2015-10-21	147.05	147.53	145.46	146.32	57.380	804,780
2015-10-20	145.86	146.93	145.23	146.12	57.302	941,460
2015-10-19	144.68	145.68	144.29	145.60	57.098	804,780
2015-10-16	143.46	144.90	142.65	144.84	56.800	863,685
2015-10-15	140.77	142.76	140.11	142.73	55.973	992,715
2015-10-14	142.49	143.32	140.57	140.79	55.212	720,885
2015-10-13	142.75	143.83	141.88	141.99	55.682	722,415
2015-10-12	141.61	143.18	141.39	143.18	56.149	802,485
2015-10-09	141.10	141.91	140.87	141.70	55.569	1,231,905
2015-10-08	138.56	141.34	137.70	141.19	55.369	1,523,625
2015-10-07	136.48	138.77	136.01	138.68	54.384	1,211,505
2015-10-06	138.11	138.11	134.75	136.62	53.577	1,146,735
2015-10-05	138.94	139.34	137.38	138.21	54.200	1,248,990
2015-10-02	132.21	137.69	131.71	137.64	53.977	1,609,560
2015-10-01	133.70	134.15	132.25	134.09	52.584	1,717,680
2015-09-30	131.23	133.31	130.11	132.72	52.047	1,998,690
2015-09-29	128.37	130.29	127.80	129.95	50.961	1,385,160
2015-09-28	130.39	130.51	127.16	128.50	50.392	1,420,860
2015-09-25	134.59	135.39	130.22	131.11	51.416	1,102,365
2015-09-24	134.30	135.37	132.92	133.84	52.486	766,020
2015-09-23	135.29	135.71	134.51	135.07	52.969	541,110
2015-09-22	135.46	135.97	134.27	135.43	53.110	516,375
2015-09-21	137.65	138.90	136.11	136.95	53.706	808,605
2015-09-18	137.00	138.45	136.02	137.35	53.863	1,798,260
2015-09-17	136.84	139.49	136.80	138.06	54.141	1,178,355
2015-09-16	135.26	136.82	134.34	136.58	53.561	1,078,650
2015-09-15	135.71	136.39	135.07	135.41	53.102	1,150,560
2015-09-14	135.68	135.71	134.65	135.49	53.133	738,480
2015-09-11	134.10	135.58	133.81	135.24	53.035	727,260
2015-09-10	133.90	135.96	133.53	134.85	52.882	608,430
2015-09-09	137.53	138.07	134.01	134.36	52.690	605,625
2015-09-08	135.24	136.66	134.20	136.59	53.565	1,094,970
2015-09-04	133.22	134.69	132.48	133.27	52.263	718,335
2015-09-03	136.29	136.82	134.87	135.15	53.000	725,985
2015-09-02	134.51	135.49	133.11	135.38	53.090	1,309,170
2015-09-01	134.18	135.21	132.05	132.56	51.984	1,252,560
2015-08-31	138.76	139.57	136.39	136.81	53.651	1,053,405
2015-08-28	137.57	139.62	136.95	139.40	54.667	1,318,605
2015-08-27	138.53	139.23	136.30	138.68	54.384	1,637,355
2015-08-26	135.74	137.61	132.52	137.27	53.831	1,461,150
2015-08-25	136.21	136.46	132.23	132.23	51.855	1,819,425
2015-08-24	131.18	136.32	126.17	133.31	52.278	2,590,545
2015-08-21	140.82	141.47	138.10	138.10	54.157	1,870,680
2015-08-20	145.57	147.76	142.58	142.61	55.926	1,053,405
2015-08-19	146.61	147.82	145.55	146.71	57.533	995,520
2015-08-18	145.87	148.36	145.87	147.31	57.769	1,238,280
2015-08-17	144.32	145.88	143.64	145.86	57.200	790,755
2015-08-14	144.70	145.23	144.09	145.10	56.902	408,510
2015-08-13	144.57	145.62	143.98	145.15	56.922	1,148,265
2015-08-12	144.02	144.84	142.23	144.76	56.769	964,665
2015-08-11	144.77	146.14	144.41	145.25	56.961	527,085
2015-08-10	145.98	146.43	144.88	145.77	57.165	594,150
2015-08-07	145.19	145.79	143.36	144.83	56.796	497,505

← NewerPage 47 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.