Henry Schein Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	66.230	66.440	65.500	65.560	25.710	1,282,650
2011-01-25	66.200	66.450	65.640	66.240	25.977	833,850
2011-01-24	65.400	66.600	65.400	66.270	25.988	816,510
2011-01-21	65.440	65.700	65.220	65.340	25.624	1,040,910
2011-01-20	64.850	65.500	64.850	65.380	25.639	1,137,810
2011-01-19	65.740	66.000	64.900	65.190	25.565	1,293,105
2011-01-18	64.200	65.940	64.200	65.850	25.824	2,389,860
2011-01-14	63.950	64.210	63.420	64.200	25.177	732,870
2011-01-13	63.620	64.240	63.330	63.910	25.063	1,056,975
2011-01-12	63.050	63.500	62.060	63.480	24.894	671,670
2011-01-11	62.580	62.990	62.580	62.810	24.631	853,995
2011-01-10	62.150	62.840	61.930	62.560	24.533	928,710
2011-01-07	62.870	63.050	61.920	62.550	24.529	735,930
2011-01-06	62.220	62.970	62.220	62.660	24.573	1,680,450
2011-01-05	61.750	62.190	61.260	62.000	24.314	870,315
2011-01-04	62.730	62.740	61.710	62.040	24.329	1,684,530
2011-01-03	62.050	64.460	62.000	62.780	24.620	2,538,525
2010-12-31	62.160	62.220	61.370	61.390	24.075	807,075
2010-12-30	62.140	62.500	62.090	62.100	24.353	368,220
2010-12-29	62.150	62.520	62.120	62.250	24.412	411,315
2010-12-28	62.290	62.550	61.830	61.980	24.306	368,730
2010-12-27	62.090	62.610	61.750	62.160	24.377	435,030
2010-12-23	61.970	62.320	61.970	62.160	24.377	393,975
2010-12-22	61.820	62.530	61.820	62.120	24.361	702,780
2010-12-21	62.360	62.420	61.800	61.980	24.306	741,795
2010-12-20	62.430	62.620	62.180	62.320	24.439	1,374,450
2010-12-17	61.600	62.130	60.770	62.090	24.349	2,219,520
2010-12-16	60.500	62.050	60.100	61.600	24.157	1,670,250
2010-12-15	59.850	61.090	58.940	60.850	23.863	1,555,245
2010-12-14	59.030	60.910	59.030	60.060	23.553	2,239,920
2010-12-13	59.770	59.870	58.770	58.990	23.133	1,675,350
2010-12-10	59.280	59.900	58.980	59.900	23.490	643,110
2010-12-09	59.160	59.560	58.940	59.190	23.212	1,330,845
2010-12-08	59.520	59.640	58.390	58.630	22.992	1,023,825
2010-12-07	59.710	59.940	59.260	59.660	23.396	858,075
2010-12-06	59.610	59.610	59.100	59.290	23.251	891,735
2010-12-03	59.500	59.900	59.080	59.850	23.471	827,985
2010-12-02	58.890	59.900	58.580	59.550	23.353	1,428,510
2010-12-01	58.000	59.330	57.850	58.730	23.031	1,593,240
2010-11-30	56.610	57.440	55.950	57.380	22.502	2,052,240
2010-11-29	57.190	57.910	56.540	57.430	22.522	832,320
2010-11-26	57.890	58.220	57.680	57.730	22.639	268,005
2010-11-24	56.730	58.530	56.730	58.210	22.828	1,061,055
2010-11-23	57.140	57.140	56.050	56.410	22.122	1,281,375
2010-11-22	58.250	58.290	56.810	57.560	22.573	1,339,005
2010-11-19	57.600	58.530	57.110	58.440	22.918	1,115,880
2010-11-18	57.290	58.410	57.260	57.860	22.690	1,193,910
2010-11-17	56.680	57.070	56.480	57.020	22.361	588,285
2010-11-16	57.410	57.570	56.450	56.640	22.212	872,355
2010-11-15	57.340	58.040	57.330	57.560	22.573	941,460
2010-11-12	57.090	57.420	56.620	57.100	22.392	1,115,115
2010-11-11	57.260	57.620	56.890	57.610	22.592	1,482,825
2010-11-10	57.480	57.950	57.360	57.950	22.726	1,025,100
2010-11-09	57.930	57.930	57.410	57.720	22.635	979,200
2010-11-08	57.070	57.680	56.840	57.650	22.608	1,028,160
2010-11-05	57.770	57.780	57.010	57.390	22.506	1,313,505
2010-11-04	57.870	58.510	57.610	57.820	22.675	1,636,335
2010-11-03	56.880	57.710	56.880	57.550	22.569	1,426,980
2010-11-02	56.700	57.410	56.430	57.020	22.361	1,839,570
2010-11-01	56.320	57.000	55.550	56.220	22.047	1,806,675

← NewerPage 67 of 79 · 4,734 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.