Henry Schein Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	146.66	147.59	144.36	144.97	56.851	853,230
2015-08-05	147.00	148.17	146.28	146.87	57.596	1,079,925
2015-08-04	147.41	147.89	146.02	146.28	57.365	756,075
2015-08-03	147.95	148.44	145.93	146.79	57.565	885,360
2015-07-31	147.28	148.03	145.99	147.98	58.031	1,016,685
2015-07-30	145.42	147.23	144.47	146.76	57.553	921,825
2015-07-29	149.95	149.95	144.13	146.54	57.467	2,261,595
2015-07-28	147.03	149.85	146.16	149.62	58.675	1,547,085
2015-07-27	146.73	147.23	145.74	146.65	57.510	903,210
2015-07-24	147.38	147.71	146.59	147.02	57.655	790,755
2015-07-23	149.06	149.06	147.12	147.37	57.792	601,290
2015-07-22	147.47	149.10	147.25	148.63	58.286	838,695
2015-07-21	148.11	148.22	146.50	147.43	57.816	1,053,915
2015-07-20	148.04	148.60	147.74	148.00	58.039	789,225
2015-07-17	148.16	148.41	147.53	148.10	58.078	583,950
2015-07-16	148.18	148.44	147.49	148.16	58.102	584,715
2015-07-15	146.78	148.11	146.66	147.44	57.820	753,270
2015-07-14	147.00	147.49	145.81	147.24	57.741	923,355
2015-07-13	146.32	146.75	145.44	146.53	57.463	758,370
2015-07-10	144.98	145.92	144.29	145.47	57.047	747,660
2015-07-09	144.35	144.74	143.12	143.44	56.251	636,225
2015-07-08	144.60	145.38	142.29	142.52	55.890	1,100,835
2015-07-07	144.50	145.24	142.79	145.15	56.922	1,136,025
2015-07-06	143.45	144.98	143.00	144.50	56.667	1,064,370
2015-07-02	144.58	144.87	143.67	144.45	56.647	1,089,615
2015-07-01	143.30	144.47	142.52	144.24	56.565	931,515
2015-06-30	143.48	143.84	142.10	142.12	55.733	1,463,445
2015-06-29	144.70	144.76	142.08	142.22	55.773	1,126,590
2015-06-26	145.01	145.92	144.15	145.45	57.039	1,960,440
2015-06-25	144.57	144.93	143.98	144.49	56.663	862,665
2015-06-24	145.69	145.72	144.20	144.32	56.596	997,560
2015-06-23	145.90	146.10	145.23	145.68	57.129	764,745
2015-06-22	145.87	146.45	145.02	145.71	57.141	751,485
2015-06-19	145.02	145.98	144.26	144.84	56.800	1,533,315
2015-06-18	143.57	145.77	143.50	145.07	56.890	1,051,365
2015-06-17	142.63	143.22	141.55	142.87	56.028	543,405
2015-06-16	140.77	142.56	140.35	142.21	55.769	507,450
2015-06-15	140.97	141.33	140.18	141.05	55.314	813,960
2015-06-12	143.01	143.36	142.07	142.16	55.749	741,030
2015-06-11	142.61	143.55	142.30	143.41	56.239	1,002,150
2015-06-10	140.33	142.70	139.64	142.49	55.878	994,245
2015-06-09	140.01	140.23	139.03	139.32	54.635	633,165
2015-06-08	139.97	140.64	139.67	139.78	54.816	683,910
2015-06-05	140.51	141.53	139.43	140.22	54.988	923,865
2015-06-04	142.10	142.34	140.54	140.88	55.247	868,785
2015-06-03	142.57	142.61	141.43	142.50	55.882	719,355
2015-06-02	142.02	142.88	141.24	142.13	55.737	1,201,560
2015-06-01	142.42	143.17	141.11	142.98	56.071	1,400,715
2015-05-29	142.76	142.93	141.21	141.67	55.557	2,621,910
2015-05-28	142.60	143.11	141.76	142.66	55.945	929,220
2015-05-27	141.66	142.78	140.87	142.76	55.984	946,305
2015-05-26	141.99	142.06	141.08	141.30	55.412	1,404,030
2015-05-22	141.73	142.66	141.37	142.05	55.706	755,055
2015-05-21	140.78	142.03	140.78	141.62	55.537	748,935
2015-05-20	141.98	142.71	141.26	141.26	55.396	992,715
2015-05-19	140.98	141.92	140.51	141.47	55.478	902,445
2015-05-18	139.75	141.25	139.69	141.05	55.314	844,305
2015-05-15	141.17	141.17	139.48	139.77	54.812	1,938,765
2015-05-14	139.02	140.40	137.77	140.35	55.039	988,635
2015-05-13	137.84	138.96	137.10	137.93	54.090	977,925

← NewerPage 48 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.