Henry Schein Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	119.90	119.90	119.06	119.25	46.765	925,140
2014-08-21	119.23	119.75	118.79	119.63	46.914	663,000
2014-08-20	119.26	119.35	118.57	119.29	46.780	576,300
2014-08-19	118.99	119.57	118.45	119.46	46.847	750,720
2014-08-18	118.40	119.13	118.36	118.89	46.624	542,130
2014-08-15	119.45	119.45	117.54	117.97	46.263	1,033,770
2014-08-14	117.98	118.52	117.51	118.47	46.459	727,515
2014-08-13	117.02	118.07	116.88	117.85	46.216	814,725
2014-08-12	116.52	117.09	116.14	116.60	45.726	1,151,325
2014-08-11	116.26	117.25	116.26	116.39	45.643	1,385,670
2014-08-08	114.57	116.27	114.57	116.05	45.510	764,235
2014-08-07	115.96	116.09	114.57	114.85	45.039	975,630
2014-08-06	114.89	116.10	114.54	115.61	45.337	979,965
2014-08-05	116.39	116.77	115.18	115.31	45.220	1,599,105
2014-08-04	117.90	119.93	115.79	116.76	45.788	1,473,645
2014-08-01	116.41	117.61	115.87	117.39	46.035	2,128,995
2014-07-31	118.19	118.27	115.98	116.25	45.588	1,557,285
2014-07-30	118.72	119.29	117.99	118.80	46.588	813,960
2014-07-29	118.59	119.04	117.98	118.37	46.420	903,975
2014-07-28	117.73	118.96	117.62	118.33	46.404	941,970
2014-07-25	118.47	118.98	117.50	118.10	46.314	1,266,840
2014-07-24	118.97	119.74	118.94	119.23	46.757	720,120
2014-07-23	118.46	118.83	118.21	118.68	46.541	993,480
2014-07-22	118.42	119.22	118.09	118.11	46.318	1,160,760
2014-07-21	119.05	119.05	117.81	118.09	46.310	1,120,215
2014-07-18	119.24	119.79	118.09	119.69	46.937	1,343,595
2014-07-17	119.29	119.72	118.03	118.50	46.471	1,179,885
2014-07-16	118.87	119.65	117.95	119.53	46.875	1,740,885
2014-07-15	118.79	118.79	117.56	118.56	46.494	1,218,645
2014-07-14	119.62	119.99	118.25	118.59	46.506	569,415
2014-07-11	118.90	118.90	117.77	118.65	46.529	668,610
2014-07-10	117.78	118.98	117.55	118.57	46.498	779,790
2014-07-09	119.34	119.75	118.72	118.97	46.655	505,920
2014-07-08	119.41	119.41	118.90	118.95	46.647	1,127,355
2014-07-07	119.67	120.00	118.92	119.34	46.800	858,075
2014-07-03	119.64	119.91	119.04	119.67	46.929	816,255
2014-07-02	119.64	119.96	118.99	119.30	46.784	765,765
2014-07-01	119.17	120.37	118.83	119.90	47.020	1,560,090
2014-06-30	118.89	119.65	118.09	118.66	46.533	1,576,155
2014-06-27	119.81	119.81	118.77	118.86	46.612	1,390,770
2014-06-26	120.29	120.37	119.33	119.91	47.024	668,865
2014-06-25	119.44	120.78	119.04	120.26	47.161	798,915
2014-06-24	120.00	120.90	119.77	120.00	47.059	924,885
2014-06-23	119.37	120.08	119.06	120.05	47.078	761,685
2014-06-20	119.53	119.83	119.04	119.55	46.882	1,393,830
2014-06-19	119.55	119.55	118.53	119.08	46.698	577,320
2014-06-18	118.59	119.38	118.14	119.10	46.706	750,975
2014-06-17	117.87	119.16	117.66	118.34	46.408	1,133,985
2014-06-16	118.40	119.27	117.47	117.76	46.180	823,395
2014-06-13	118.59	118.70	117.88	118.08	46.306	488,580
2014-06-12	118.67	118.67	117.66	118.14	46.329	672,180
2014-06-11	119.02	120.00	118.56	118.79	46.584	456,195
2014-06-10	119.64	119.87	118.77	119.55	46.882	737,460
2014-06-09	119.40	120.54	119.11	119.98	47.051	824,670
2014-06-06	119.90	119.90	119.03	119.63	46.914	688,755
2014-06-05	119.26	119.82	118.60	119.18	46.737	1,202,325
2014-06-04	120.03	120.35	119.14	119.43	46.835	1,656,735
2014-06-03	118.89	120.54	118.89	120.48	47.247	1,027,650
2014-06-02	119.79	119.96	118.85	119.70	46.941	846,090
2014-05-30	117.34	119.74	117.34	119.65	46.922	3,371,355

← NewerPage 52 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.