Henry Schein Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	104.15	104.89	103.72	104.85	41.118	1,113,840
2013-09-09	102.68	103.70	102.51	103.45	40.569	593,640
2013-09-06	103.15	103.28	101.20	102.50	40.196	888,930
2013-09-05	102.27	102.98	101.43	102.58	40.228	786,675
2013-09-04	101.79	102.50	101.43	102.36	40.141	2,044,080
2013-09-03	102.16	103.89	100.64	101.77	39.910	2,094,825
2013-08-30	102.22	102.59	100.79	101.05	39.628	988,635
2013-08-29	101.67	102.86	101.34	101.95	39.980	597,720
2013-08-28	101.96	102.61	101.57	102.03	40.012	687,225
2013-08-27	102.72	102.96	101.65	101.76	39.906	574,260
2013-08-26	103.15	104.30	103.15	103.47	40.577	784,635
2013-08-23	103.86	104.22	102.92	103.28	40.502	1,178,355
2013-08-22	103.66	104.23	103.19	103.84	40.722	566,355
2013-08-21	103.19	104.19	103.06	103.47	40.577	1,062,330
2013-08-20	103.50	104.35	103.25	103.90	40.745	942,225
2013-08-19	103.23	104.24	102.49	103.38	40.541	836,400
2013-08-16	103.58	104.05	103.03	103.20	40.471	948,855
2013-08-15	104.64	105.23	103.15	103.70	40.667	977,925
2013-08-14	107.00	107.28	105.54	105.81	41.494	1,182,435
2013-08-13	106.95	107.75	105.64	107.16	42.024	957,780
2013-08-12	106.05	106.60	105.60	106.50	41.765	856,290
2013-08-09	105.46	106.33	105.34	106.04	41.584	795,345
2013-08-08	105.00	106.20	104.80	105.86	41.514	1,097,775
2013-08-07	105.00	105.29	104.08	104.97	41.165	706,605
2013-08-06	105.40	105.80	103.47	105.01	41.180	1,327,530
2013-08-05	106.18	106.56	104.62	105.24	41.271	1,824,525
2013-08-02	106.34	106.34	105.14	105.99	41.565	911,880
2013-08-01	105.03	106.81	104.06	106.46	41.749	1,660,815
2013-07-31	103.20	104.59	102.79	103.83	40.718	870,315
2013-07-30	103.30	103.50	101.78	102.57	40.224	1,544,025
2013-07-29	103.22	103.58	102.34	103.27	40.498	763,725
2013-07-26	102.78	103.55	102.50	103.24	40.486	915,450
2013-07-25	102.58	103.41	102.55	103.35	40.529	908,310
2013-07-24	103.84	104.33	102.63	102.96	40.377	533,970
2013-07-23	103.90	104.06	103.15	103.31	40.514	886,125
2013-07-22	104.32	104.81	103.63	103.95	40.765	839,460
2013-07-19	103.33	104.06	102.52	103.57	40.616	797,130
2013-07-18	102.48	103.34	102.24	103.33	40.522	687,480
2013-07-17	102.69	102.69	102.02	102.20	40.078	709,920
2013-07-16	102.24	102.75	101.91	102.14	40.055	850,680
2013-07-15	102.95	103.28	102.10	102.40	40.157	791,010
2013-07-12	101.92	102.68	101.47	102.56	40.220	993,480
2013-07-11	100.92	101.79	100.77	101.70	39.882	697,935
2013-07-10	98.720	100.33	98.630	100.25	39.314	806,310
2013-07-09	99.110	99.270	98.450	99.070	38.851	448,290
2013-07-08	98.740	98.850	98.030	98.670	38.694	706,605
2013-07-05	97.900	98.580	96.730	98.090	38.467	661,215
2013-07-03	96.500	97.290	96.140	96.810	37.965	542,895
2013-07-02	97.400	97.790	96.700	96.920	38.008	1,020,000
2013-07-01	96.440	97.720	95.940	97.070	38.067	1,304,070
2013-06-28	94.850	96.370	94.070	95.740	37.545	3,395,580
2013-06-27	95.670	95.940	95.230	95.240	37.349	558,705
2013-06-26	95.390	95.640	94.670	95.180	37.326	944,520
2013-06-25	95.030	95.230	93.730	94.580	37.090	665,550
2013-06-24	93.520	94.680	92.890	94.070	36.890	1,083,240
2013-06-21	94.020	94.950	93.340	93.670	36.733	2,380,425
2013-06-20	95.860	96.490	93.520	93.900	36.824	1,155,660
2013-06-19	97.900	98.180	96.510	96.590	37.878	631,125
2013-06-18	97.900	98.280	97.450	98.150	38.490	843,540
2013-06-17	97.680	98.180	97.090	97.640	38.290	1,215,585

← NewerPage 56 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.