Henry Schein Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	137.00	137.89	135.80	137.43	53.894	1,134,750
2015-05-11	138.00	138.32	137.10	137.41	53.886	1,448,910
2015-05-08	138.36	139.37	137.03	138.27	54.224	1,235,730
2015-05-07	136.38	137.41	136.13	136.99	53.722	1,397,655
2015-05-06	138.33	138.60	135.92	136.43	53.502	1,442,790
2015-05-05	141.72	142.00	138.29	138.33	54.247	1,624,860
2015-05-04	139.47	142.70	138.70	142.06	55.710	1,956,870
2015-05-01	137.19	138.98	136.91	138.84	54.447	1,696,770
2015-04-30	138.50	139.02	136.67	137.10	53.765	1,368,585
2015-04-29	139.08	139.99	138.17	139.15	54.569	1,297,440
2015-04-28	139.77	140.28	138.36	140.04	54.918	1,233,435
2015-04-27	142.63	142.83	139.92	139.99	54.898	762,960
2015-04-24	141.91	143.25	140.46	142.54	55.898	1,226,550
2015-04-23	141.18	142.67	140.68	141.84	55.624	762,450
2015-04-22	139.98	141.28	139.43	141.11	55.337	1,009,545
2015-04-21	140.35	140.63	139.52	139.97	54.890	903,210
2015-04-20	139.04	140.15	138.70	139.67	54.773	756,075
2015-04-17	139.20	139.38	137.33	138.27	54.224	1,118,175
2015-04-16	139.77	140.36	138.91	140.26	55.004	1,026,630
2015-04-15	140.81	141.08	139.96	140.04	54.918	947,325
2015-04-14	141.77	142.13	139.69	140.58	55.129	1,129,905
2015-04-13	141.91	143.15	141.91	142.14	55.741	1,600,380
2015-04-10	142.00	142.46	141.33	141.85	55.628	1,265,820
2015-04-09	139.76	141.84	139.55	141.80	55.608	1,302,030
2015-04-08	139.94	141.88	139.36	140.11	54.945	1,594,005
2015-04-07	140.39	141.93	139.87	139.88	54.855	1,138,065
2015-04-06	138.39	141.39	137.55	140.36	55.043	1,812,540
2015-04-02	138.36	140.23	137.53	139.33	54.639	1,158,465
2015-04-01	139.81	139.81	137.21	138.22	54.204	1,612,110
2015-03-31	140.43	141.49	139.57	139.62	54.753	1,224,510
2015-03-30	139.84	141.10	139.42	140.84	55.231	994,500
2015-03-27	136.98	139.00	136.69	138.80	54.431	1,546,830
2015-03-26	137.46	138.31	136.94	137.23	53.816	1,169,940
2015-03-25	141.04	141.25	138.44	138.55	54.333	1,344,360
2015-03-24	141.75	142.29	140.47	140.67	55.165	1,580,490
2015-03-23	142.68	143.04	142.12	142.14	55.741	1,124,805
2015-03-20	142.10	143.09	141.61	143.01	56.082	2,647,920
2015-03-19	139.11	141.21	138.66	140.69	55.173	1,357,875
2015-03-18	138.88	139.96	137.96	139.17	54.577	2,666,535
2015-03-17	138.53	140.20	137.74	138.34	54.251	39,810,090
2015-03-16	137.33	140.94	137.32	139.18	54.580	3,484,320
2015-03-13	137.15	138.55	135.56	136.37	53.478	1,034,790
2015-03-12	136.92	138.59	136.82	138.31	54.239	791,010
2015-03-11	137.30	137.77	136.01	136.81	53.651	1,445,595
2015-03-10	137.58	138.90	137.03	137.18	53.796	1,009,800
2015-03-09	137.94	139.15	137.94	138.97	54.498	1,025,100
2015-03-06	140.40	140.40	137.43	137.84	54.055	1,050,090
2015-03-05	140.98	141.78	140.16	140.62	55.145	708,135
2015-03-04	139.80	140.90	139.51	140.87	55.243	956,505
2015-03-03	141.00	141.44	140.26	140.77	55.204	1,047,285
2015-03-02	140.11	142.00	140.11	141.88	55.639	850,425
2015-02-27	140.66	140.83	139.65	140.05	54.922	1,214,055
2015-02-26	141.04	141.64	140.01	140.44	55.075	672,945
2015-02-25	141.39	141.93	140.82	141.01	55.298	675,750
2015-02-24	142.53	142.99	141.33	141.39	55.447	1,116,135
2015-02-23	142.49	143.24	142.00	143.00	56.078	766,275
2015-02-20	141.23	142.61	140.27	142.55	55.902	1,381,590
2015-02-19	141.81	141.81	140.51	140.86	55.239	928,710
2015-02-18	141.90	142.30	141.39	142.09	55.722	943,755
2015-02-17	142.83	143.12	141.93	142.32	55.812	859,095

← NewerPage 49 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.