Advertisement
U.S. Markets closed

Patterson Companies, Inc. (PDCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Visitors trend2W10W9M
21.22+0.18 (+0.86%)
At close: 04:00PM EST
21.22 0.00 (0.00%)
After hours: 04:00PM EST
Advertisement
Time Period:
Nov 05, 2023 - Nov 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 05, 202420.9421.2320.1621.2221.22785,492
Nov 04, 202420.8621.0820.7421.0421.04628,200
Nov 01, 202421.1521.4320.7520.8520.85660,000
Oct 31, 202421.3021.4521.0021.0121.01483,400
Oct 30, 202421.0721.4321.0121.2621.26402,800
Oct 29, 202421.4721.5221.0521.1221.12402,700
Oct 28, 202421.1021.5221.0021.4821.48704,000
Oct 25, 202421.6521.6520.8820.9620.96967,000
Oct 24, 202421.3621.5821.2421.5321.53819,900
Oct 23, 202421.2821.3321.0121.2121.21696,900
Oct 22, 202421.4021.4020.9721.3221.321,031,700
Oct 21, 202421.3021.4921.1421.2921.291,024,400
Oct 18, 202420.7221.3520.6021.3421.34933,000
Oct 17, 202420.8021.2820.6821.1021.101,150,900
Oct 16, 202420.9621.2220.8620.8820.88834,000
Oct 15, 202420.7621.1220.5620.7620.76604,200
Oct 14, 202420.6921.1220.5720.9120.91659,900
Oct 11, 202420.2020.6620.2020.6420.64540,900
Oct 10, 202420.0320.2319.8920.1520.15688,400
Oct 09, 202420.2220.4020.0920.1420.14492,900
Oct 08, 202420.2520.3519.9520.2720.27689,600
Oct 07, 202420.5720.7620.1420.2820.28542,900
Oct 04, 202420.5120.7720.3520.6020.60632,800
Oct 03, 202420.5120.5120.1520.2320.23670,500
Oct 02, 202421.0021.0220.2720.5920.59970,600
Oct 01, 202421.8421.8421.0321.0821.08830,800
Sep 30, 202422.1022.1821.6221.8421.84893,100
Sep 27, 202421.7222.3621.6622.1622.16498,700
Sep 26, 202421.3221.5721.1621.5321.53548,500
Sep 25, 202421.6621.8721.0821.1521.15548,600
Sep 24, 202421.6421.9021.5921.6421.64467,100
Sep 23, 202421.6321.9121.5221.6021.60637,600
Sep 20, 202422.1522.1721.4021.5921.593,208,900
Sep 19, 202422.3922.5922.0522.2622.26583,400
Sep 18, 202421.7622.3221.7421.9621.96490,700
Sep 17, 202421.8122.0121.5921.7421.74613,300
Sep 16, 202421.9922.1321.2921.7421.74820,500
Sep 13, 202421.2821.9021.1521.8721.87563,200
Sep 12, 202420.7821.1720.5021.0921.09681,200
Sep 11, 202420.5620.7919.9620.7520.75770,300
Sep 10, 202420.4820.8920.2020.6720.67672,500
Sep 09, 202420.8020.8020.1720.4820.481,163,300
Sep 06, 202421.0921.3620.6920.7020.70875,800
Sep 05, 202422.0022.0321.0421.0821.081,057,000
Sep 04, 202422.2422.4421.8521.9321.93922,600
Sep 03, 202422.4022.8622.2222.3222.321,080,000
Aug 30, 202422.6122.7122.2122.4922.491,467,700
Aug 29, 202422.5823.0522.2722.4722.472,298,600
Aug 28, 202422.9823.5021.5622.4822.484,130,100
Aug 27, 202425.4325.7425.1525.6925.691,150,900
Aug 26, 202424.8825.4824.8125.3425.341,064,100
Aug 23, 202424.7225.2424.6624.9824.98681,300
Aug 22, 202424.9625.0924.5424.5724.57551,300
Aug 21, 202424.7924.9524.6924.8224.82451,900
Aug 20, 202424.5824.7524.4224.6124.61407,700
Aug 19, 202424.8324.8524.6424.7524.75402,600
Aug 16, 202424.8424.9224.6924.7724.77593,900
Aug 15, 202424.7325.2524.5724.8924.89593,800
Aug 14, 202424.6024.7024.2924.2924.29441,900
Aug 13, 202424.5224.7524.2924.4624.46552,300
Aug 12, 202424.2824.4023.9724.0924.09584,000
Aug 09, 202424.4724.6324.2124.3724.37624,500
Aug 08, 202423.7824.4323.6324.4324.43402,500
Aug 07, 202424.0624.4623.6623.7623.76433,500
Aug 06, 202423.9824.0623.5323.7823.78808,400
Aug 05, 202424.3024.3723.7324.1024.10794,900
Aug 02, 202425.0025.0424.4124.7924.79861,400
Aug 01, 202425.5925.7525.2325.2925.291,213,500
Jul 31, 202425.5026.0824.6125.2525.251,643,100
Jul 30, 202426.0026.6725.8526.5926.59765,300
Jul 29, 202425.9226.2825.8125.8425.84655,700
Jul 26, 202426.0326.5226.0326.2926.29733,700
Jul 25, 202425.4026.0925.2225.9625.96689,000
Jul 24, 202425.0325.3524.8225.1725.17694,700
Jul 23, 202424.9525.1124.5924.9924.99683,800
Jul 22, 202425.2425.3324.7824.9924.99653,000
Jul 19, 202425.8425.8425.0225.0525.05706,300
Jul 18, 202426.2326.7625.9625.9925.99845,900
Jul 17, 202425.3926.4725.3626.3826.381,008,500
Jul 16, 202424.9925.5424.8925.3925.39744,300
Jul 15, 202424.3724.7924.3724.7724.77800,800
Jul 12, 202424.2824.4824.1724.3324.33577,800
Jul 11, 202423.5024.1923.4524.1624.16825,400
Jul 10, 202423.3723.4523.0523.1323.13748,500
Jul 09, 202423.6523.7323.2323.2923.29809,600
Jul 08, 202423.8423.9423.4823.8123.81871,800
Jul 05, 202423.7724.0523.6323.7923.79757,100
Jul 03, 202423.8723.9923.5723.9023.90488,300
Jul 02, 202424.0724.1823.8923.9223.92604,600
Jul 01, 202424.1024.4823.9824.0824.08756,300
Jun 28, 202423.9624.1323.6524.1224.121,167,600
Jun 27, 202423.8824.0023.4023.7723.77750,000
Jun 26, 202423.9824.1323.4823.8123.811,207,200
Jun 25, 202424.5324.7424.1424.1824.181,055,300
Jun 24, 202424.4524.6624.2624.5124.511,269,800
Jun 21, 202423.9724.4123.9524.3124.312,743,700
Jun 20, 202425.1125.1124.1024.1424.142,114,500
Jun 18, 202424.6925.7924.3925.3825.383,990,700
Jun 17, 202422.5423.1222.5022.8522.852,260,900
Jun 14, 202422.6722.8822.5122.6322.631,394,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...