NasdaqGS - Delayed Quote USD
Patterson Companies, Inc. (PDCO)
At close: October 17 at 4:00 PM EDT
After hours: October 17 at 5:49 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 17, 2024 | 20.80 | 21.28 | 20.68 | 21.10 | 21.10 | 1,150,900 |
Oct 16, 2024 | 20.96 | 21.22 | 20.86 | 20.88 | 20.88 | 834,000 |
Oct 15, 2024 | 20.76 | 21.12 | 20.56 | 20.76 | 20.76 | 604,200 |
Oct 14, 2024 | 20.69 | 21.12 | 20.57 | 20.91 | 20.91 | 659,900 |
Oct 11, 2024 | 20.20 | 20.66 | 20.20 | 20.64 | 20.64 | 540,900 |
Oct 10, 2024 | 20.03 | 20.23 | 19.89 | 20.15 | 20.15 | 688,400 |
Oct 9, 2024 | 20.22 | 20.40 | 20.09 | 20.14 | 20.14 | 492,900 |
Oct 8, 2024 | 20.25 | 20.35 | 19.95 | 20.27 | 20.27 | 689,600 |
Oct 7, 2024 | 20.57 | 20.76 | 20.14 | 20.28 | 20.28 | 542,900 |
Oct 4, 2024 | 20.51 | 20.77 | 20.35 | 20.60 | 20.60 | 632,800 |
Oct 3, 2024 | 20.51 | 20.51 | 20.15 | 20.23 | 20.23 | 670,500 |
Oct 2, 2024 | 21.00 | 21.02 | 20.27 | 20.59 | 20.59 | 970,600 |
Oct 1, 2024 | 21.84 | 21.84 | 21.03 | 21.08 | 21.08 | 830,800 |
Sep 30, 2024 | 22.10 | 22.18 | 21.62 | 21.84 | 21.84 | 893,100 |
Sep 27, 2024 | 21.72 | 22.36 | 21.66 | 22.16 | 22.16 | 498,700 |
Sep 26, 2024 | 21.32 | 21.57 | 21.16 | 21.53 | 21.53 | 548,500 |
Sep 25, 2024 | 21.66 | 21.87 | 21.08 | 21.15 | 21.15 | 548,600 |
Sep 24, 2024 | 21.64 | 21.90 | 21.59 | 21.64 | 21.64 | 467,100 |
Sep 23, 2024 | 21.63 | 21.91 | 21.52 | 21.60 | 21.60 | 637,600 |
Sep 20, 2024 | 22.15 | 22.17 | 21.40 | 21.59 | 21.59 | 3,208,900 |
Sep 19, 2024 | 22.39 | 22.59 | 22.05 | 22.26 | 22.26 | 583,400 |
Sep 18, 2024 | 21.76 | 22.32 | 21.74 | 21.96 | 21.96 | 490,700 |
Sep 17, 2024 | 21.81 | 22.01 | 21.59 | 21.74 | 21.74 | 613,300 |
Sep 16, 2024 | 21.99 | 22.13 | 21.29 | 21.74 | 21.74 | 820,500 |
Sep 13, 2024 | 21.28 | 21.90 | 21.15 | 21.87 | 21.87 | 563,200 |
Sep 12, 2024 | 20.78 | 21.17 | 20.50 | 21.09 | 21.09 | 681,200 |
Sep 11, 2024 | 20.56 | 20.79 | 19.96 | 20.75 | 20.75 | 770,300 |
Sep 10, 2024 | 20.48 | 20.89 | 20.20 | 20.67 | 20.67 | 672,500 |
Sep 9, 2024 | 20.80 | 20.80 | 20.17 | 20.48 | 20.48 | 1,163,300 |
Sep 6, 2024 | 21.09 | 21.36 | 20.69 | 20.70 | 20.70 | 875,800 |
Sep 5, 2024 | 22.00 | 22.03 | 21.04 | 21.08 | 21.08 | 1,057,000 |
Sep 4, 2024 | 22.24 | 22.44 | 21.85 | 21.93 | 21.93 | 922,600 |
Sep 3, 2024 | 22.40 | 22.86 | 22.22 | 22.32 | 22.32 | 1,080,000 |
Aug 30, 2024 | 22.61 | 22.71 | 22.21 | 22.49 | 22.49 | 1,467,700 |
Aug 29, 2024 | 22.58 | 23.05 | 22.27 | 22.47 | 22.47 | 2,298,600 |
Aug 28, 2024 | 22.98 | 23.50 | 21.56 | 22.48 | 22.48 | 4,130,100 |
Aug 27, 2024 | 25.43 | 25.74 | 25.15 | 25.69 | 25.69 | 1,150,900 |
Aug 26, 2024 | 24.88 | 25.48 | 24.81 | 25.34 | 25.34 | 1,064,100 |
Aug 23, 2024 | 24.72 | 25.24 | 24.66 | 24.98 | 24.98 | 681,300 |
Aug 22, 2024 | 24.96 | 25.09 | 24.54 | 24.57 | 24.57 | 551,300 |
Aug 21, 2024 | 24.79 | 24.95 | 24.69 | 24.82 | 24.82 | 451,900 |
Aug 20, 2024 | 24.58 | 24.75 | 24.42 | 24.61 | 24.61 | 407,700 |
Aug 19, 2024 | 24.83 | 24.85 | 24.64 | 24.75 | 24.75 | 402,600 |
Aug 16, 2024 | 24.84 | 24.92 | 24.69 | 24.77 | 24.77 | 593,900 |
Aug 15, 2024 | 24.73 | 25.25 | 24.57 | 24.89 | 24.89 | 593,800 |
Aug 14, 2024 | 24.60 | 24.70 | 24.29 | 24.29 | 24.29 | 441,900 |
Aug 13, 2024 | 24.52 | 24.75 | 24.29 | 24.46 | 24.46 | 552,300 |
Aug 12, 2024 | 24.28 | 24.40 | 23.97 | 24.09 | 24.09 | 584,000 |
Aug 9, 2024 | 24.47 | 24.63 | 24.21 | 24.37 | 24.37 | 624,500 |
Aug 8, 2024 | 23.78 | 24.43 | 23.63 | 24.43 | 24.43 | 402,500 |
Aug 7, 2024 | 24.06 | 24.46 | 23.66 | 23.76 | 23.76 | 433,500 |
Aug 6, 2024 | 23.98 | 24.06 | 23.53 | 23.78 | 23.78 | 808,400 |
Aug 5, 2024 | 24.30 | 24.37 | 23.73 | 24.10 | 24.10 | 794,900 |
Aug 2, 2024 | 25.00 | 25.04 | 24.41 | 24.79 | 24.79 | 861,400 |
Aug 1, 2024 | 25.59 | 25.75 | 25.23 | 25.29 | 25.29 | 1,213,500 |
Jul 31, 2024 | 25.50 | 26.08 | 24.61 | 25.25 | 25.25 | 1,643,100 |
Jul 30, 2024 | 26.00 | 26.67 | 25.85 | 26.59 | 26.59 | 765,300 |
Jul 29, 2024 | 25.92 | 26.28 | 25.81 | 25.84 | 25.84 | 655,700 |
Jul 26, 2024 | 26.03 | 26.52 | 26.03 | 26.29 | 26.29 | 733,700 |
Jul 25, 2024 | 25.40 | 26.09 | 25.22 | 25.96 | 25.96 | 689,000 |
Jul 24, 2024 | 25.03 | 25.35 | 24.82 | 25.17 | 25.17 | 694,700 |
Jul 23, 2024 | 24.95 | 25.11 | 24.59 | 24.99 | 24.99 | 683,800 |
Jul 22, 2024 | 25.24 | 25.33 | 24.78 | 24.99 | 24.99 | 653,000 |
Jul 19, 2024 | 0.26 Dividend | |||||
Jul 19, 2024 | 25.84 | 25.84 | 25.02 | 25.05 | 25.05 | 706,300 |
Jul 18, 2024 | 26.23 | 26.76 | 25.96 | 25.99 | 25.73 | 845,900 |
Jul 17, 2024 | 25.39 | 26.47 | 25.36 | 26.38 | 26.12 | 1,008,500 |
Jul 16, 2024 | 24.99 | 25.54 | 24.89 | 25.39 | 25.14 | 744,300 |
Jul 15, 2024 | 24.37 | 24.79 | 24.37 | 24.77 | 24.52 | 800,800 |
Jul 12, 2024 | 24.28 | 24.48 | 24.17 | 24.33 | 24.09 | 577,800 |
Jul 11, 2024 | 23.50 | 24.19 | 23.45 | 24.16 | 23.92 | 825,400 |
Jul 10, 2024 | 23.37 | 23.45 | 23.05 | 23.13 | 22.90 | 748,500 |
Jul 9, 2024 | 23.65 | 23.73 | 23.23 | 23.29 | 23.06 | 809,600 |
Jul 8, 2024 | 23.84 | 23.94 | 23.48 | 23.81 | 23.57 | 871,800 |
Jul 5, 2024 | 23.77 | 24.05 | 23.63 | 23.79 | 23.55 | 757,100 |
Jul 3, 2024 | 23.87 | 23.99 | 23.57 | 23.90 | 23.66 | 488,300 |
Jul 2, 2024 | 24.07 | 24.18 | 23.89 | 23.92 | 23.68 | 604,600 |
Jul 1, 2024 | 24.10 | 24.48 | 23.98 | 24.08 | 23.84 | 756,300 |
Jun 28, 2024 | 23.96 | 24.13 | 23.65 | 24.12 | 23.88 | 1,167,600 |
Jun 27, 2024 | 23.88 | 24.00 | 23.40 | 23.77 | 23.53 | 750,000 |
Jun 26, 2024 | 23.98 | 24.13 | 23.48 | 23.81 | 23.57 | 1,207,200 |
Jun 25, 2024 | 24.53 | 24.74 | 24.14 | 24.18 | 23.94 | 1,055,300 |
Jun 24, 2024 | 24.45 | 24.66 | 24.26 | 24.51 | 24.26 | 1,269,800 |
Jun 21, 2024 | 23.97 | 24.41 | 23.95 | 24.31 | 24.07 | 2,743,700 |
Jun 20, 2024 | 25.11 | 25.11 | 24.10 | 24.14 | 23.90 | 2,114,500 |
Jun 18, 2024 | 24.69 | 25.79 | 24.39 | 25.38 | 25.13 | 3,990,700 |
Jun 17, 2024 | 22.54 | 23.12 | 22.50 | 22.85 | 22.62 | 2,260,900 |
Jun 14, 2024 | 22.67 | 22.88 | 22.51 | 22.63 | 22.40 | 1,394,200 |
Jun 13, 2024 | 22.71 | 23.00 | 22.29 | 22.88 | 22.65 | 1,357,000 |
Jun 12, 2024 | 23.26 | 23.26 | 22.73 | 22.86 | 22.63 | 785,500 |
Jun 11, 2024 | 23.20 | 23.32 | 22.65 | 22.84 | 22.61 | 938,600 |
Jun 10, 2024 | 23.28 | 23.47 | 22.77 | 23.22 | 22.99 | 1,171,600 |
Jun 7, 2024 | 23.78 | 23.96 | 23.60 | 23.78 | 23.54 | 573,300 |
Jun 6, 2024 | 24.09 | 24.15 | 23.82 | 23.85 | 23.61 | 640,100 |
Jun 5, 2024 | 24.50 | 24.50 | 24.21 | 24.29 | 24.05 | 357,600 |
Jun 4, 2024 | 24.51 | 24.60 | 24.27 | 24.50 | 24.25 | 702,500 |
Jun 3, 2024 | 24.49 | 24.74 | 24.28 | 24.59 | 24.34 | 762,900 |
May 31, 2024 | 24.26 | 24.65 | 24.16 | 24.59 | 24.34 | 702,100 |
May 30, 2024 | 24.13 | 24.38 | 24.07 | 24.21 | 23.97 | 490,700 |
May 29, 2024 | 23.71 | 24.04 | 23.66 | 24.01 | 23.77 | 618,300 |
May 28, 2024 | 23.94 | 24.16 | 23.71 | 23.98 | 23.74 | 606,200 |
May 24, 2024 | 23.99 | 24.01 | 23.68 | 23.94 | 23.70 | 896,400 |
May 23, 2024 | 24.48 | 24.50 | 23.63 | 23.81 | 23.57 | 1,134,500 |
May 22, 2024 | 24.75 | 24.91 | 24.42 | 24.48 | 24.24 | 615,400 |
May 21, 2024 | 25.24 | 25.36 | 24.76 | 24.81 | 24.56 | 681,200 |
May 20, 2024 | 25.77 | 25.95 | 25.13 | 25.22 | 24.97 | 962,400 |
May 17, 2024 | 25.95 | 26.05 | 25.36 | 25.76 | 25.50 | 871,300 |
May 16, 2024 | 25.77 | 26.13 | 25.75 | 25.85 | 25.59 | 740,800 |
May 15, 2024 | 25.58 | 25.91 | 25.58 | 25.83 | 25.57 | 1,013,100 |
May 14, 2024 | 25.93 | 26.19 | 25.35 | 25.44 | 25.19 | 1,131,100 |
May 13, 2024 | 25.51 | 25.85 | 25.42 | 25.56 | 25.30 | 1,346,700 |
May 10, 2024 | 26.06 | 26.33 | 24.77 | 25.30 | 25.05 | 1,731,400 |
May 9, 2024 | 25.91 | 26.30 | 25.83 | 26.30 | 26.04 | 644,900 |
May 8, 2024 | 25.95 | 26.17 | 25.87 | 25.87 | 25.61 | 968,200 |
May 7, 2024 | 25.82 | 26.22 | 25.79 | 26.02 | 25.76 | 921,500 |
May 6, 2024 | 25.81 | 25.92 | 25.71 | 25.76 | 25.50 | 873,200 |
May 3, 2024 | 25.63 | 25.91 | 25.54 | 25.66 | 25.40 | 1,008,400 |
May 2, 2024 | 25.59 | 25.64 | 25.33 | 25.43 | 25.18 | 909,500 |
May 1, 2024 | 25.52 | 25.79 | 25.36 | 25.45 | 25.20 | 974,500 |
Apr 30, 2024 | 25.84 | 25.92 | 25.43 | 25.47 | 25.22 | 912,600 |
Apr 29, 2024 | 25.86 | 26.17 | 25.86 | 26.00 | 25.74 | 539,200 |
Apr 26, 2024 | 25.73 | 25.93 | 25.68 | 25.77 | 25.51 | 453,600 |
Apr 25, 2024 | 26.06 | 26.06 | 25.62 | 25.80 | 25.54 | 622,000 |
Apr 24, 2024 | 25.86 | 26.20 | 25.73 | 26.18 | 25.92 | 471,500 |
Apr 23, 2024 | 26.00 | 26.21 | 25.93 | 25.97 | 25.71 | 402,300 |
Apr 22, 2024 | 25.97 | 26.05 | 25.69 | 25.91 | 25.65 | 542,400 |
Apr 19, 2024 | 25.41 | 26.05 | 25.36 | 26.02 | 25.76 | 533,100 |
Apr 18, 2024 | 0.26 Dividend | |||||
Apr 18, 2024 | 25.54 | 25.73 | 25.25 | 25.47 | 25.22 | 765,000 |
Apr 17, 2024 | 25.79 | 25.86 | 25.57 | 25.73 | 25.22 | 569,400 |
Apr 16, 2024 | 25.45 | 25.69 | 25.18 | 25.63 | 25.12 | 448,800 |
Apr 15, 2024 | 25.36 | 25.80 | 25.16 | 25.35 | 24.84 | 791,700 |
Apr 12, 2024 | 25.70 | 25.75 | 25.45 | 25.46 | 24.95 | 856,800 |
Apr 11, 2024 | 25.68 | 25.92 | 25.45 | 25.73 | 25.22 | 558,800 |
Apr 10, 2024 | 26.15 | 26.15 | 25.56 | 25.67 | 25.16 | 573,900 |
Apr 9, 2024 | 26.36 | 26.56 | 26.12 | 26.55 | 26.02 | 406,300 |
Apr 8, 2024 | 26.23 | 26.67 | 26.00 | 26.20 | 25.68 | 801,800 |
Apr 5, 2024 | 26.30 | 26.57 | 26.19 | 26.25 | 25.72 | 560,700 |
Apr 4, 2024 | 26.62 | 26.74 | 26.30 | 26.36 | 25.83 | 582,300 |
Apr 3, 2024 | 26.39 | 26.70 | 26.22 | 26.54 | 26.01 | 459,000 |
Apr 2, 2024 | 26.83 | 26.99 | 26.29 | 26.41 | 25.88 | 1,068,300 |
Apr 1, 2024 | 27.55 | 27.55 | 27.01 | 27.07 | 26.53 | 596,900 |
Mar 28, 2024 | 27.78 | 28.09 | 27.62 | 27.65 | 27.10 | 695,300 |
Mar 27, 2024 | 27.22 | 27.79 | 27.21 | 27.79 | 27.23 | 434,700 |
Mar 26, 2024 | 27.18 | 27.22 | 27.00 | 27.04 | 26.50 | 498,200 |
Mar 25, 2024 | 27.15 | 27.35 | 27.05 | 27.14 | 26.60 | 310,400 |
Mar 22, 2024 | 27.13 | 27.36 | 27.00 | 27.26 | 26.71 | 491,600 |
Mar 21, 2024 | 27.30 | 27.48 | 27.08 | 27.33 | 26.78 | 654,300 |
Mar 20, 2024 | 26.82 | 27.39 | 26.62 | 27.36 | 26.81 | 518,700 |
Mar 19, 2024 | 26.79 | 27.00 | 26.56 | 26.87 | 26.33 | 1,098,900 |
Mar 18, 2024 | 27.21 | 27.21 | 26.74 | 26.78 | 26.24 | 741,300 |
Mar 15, 2024 | 26.58 | 27.23 | 26.58 | 27.22 | 26.68 | 3,340,200 |
Mar 14, 2024 | 27.09 | 27.12 | 26.64 | 26.83 | 26.29 | 715,300 |
Mar 13, 2024 | 26.84 | 27.26 | 26.84 | 27.08 | 26.54 | 762,300 |
Mar 12, 2024 | 27.92 | 27.92 | 26.93 | 26.96 | 26.42 | 940,900 |
Mar 11, 2024 | 27.28 | 27.28 | 26.76 | 27.16 | 26.62 | 568,200 |
Mar 8, 2024 | 27.17 | 27.36 | 26.99 | 27.17 | 26.63 | 610,200 |
Mar 7, 2024 | 27.03 | 27.11 | 26.80 | 27.02 | 26.48 | 665,800 |
Mar 6, 2024 | 26.81 | 27.02 | 26.50 | 26.85 | 26.31 | 683,700 |
Mar 5, 2024 | 27.09 | 27.28 | 26.55 | 26.76 | 26.22 | 666,400 |
Mar 4, 2024 | 27.22 | 27.52 | 26.75 | 27.11 | 26.57 | 644,000 |
Mar 1, 2024 | 27.21 | 27.42 | 27.02 | 27.35 | 26.80 | 836,000 |
Feb 29, 2024 | 26.32 | 27.47 | 26.30 | 27.09 | 26.55 | 1,157,600 |
Feb 28, 2024 | 27.24 | 27.64 | 25.87 | 26.74 | 26.20 | 1,989,400 |
Feb 27, 2024 | 29.01 | 29.16 | 28.42 | 28.84 | 28.26 | 1,233,400 |
Feb 26, 2024 | 28.70 | 29.12 | 28.56 | 28.96 | 28.38 | 778,900 |
Feb 23, 2024 | 28.35 | 29.17 | 28.27 | 28.80 | 28.22 | 942,800 |
Feb 22, 2024 | 27.87 | 28.54 | 27.77 | 28.32 | 27.75 | 831,600 |
Feb 21, 2024 | 28.15 | 28.33 | 27.82 | 27.85 | 27.29 | 874,000 |
Feb 20, 2024 | 28.12 | 28.49 | 28.12 | 28.40 | 27.83 | 544,700 |
Feb 16, 2024 | 28.88 | 28.90 | 28.33 | 28.35 | 27.78 | 586,700 |
Feb 15, 2024 | 28.14 | 28.99 | 28.07 | 28.94 | 28.36 | 665,300 |
Feb 14, 2024 | 28.08 | 28.18 | 27.75 | 28.13 | 27.57 | 713,200 |
Feb 13, 2024 | 28.67 | 28.83 | 27.75 | 27.86 | 27.30 | 986,400 |
Feb 12, 2024 | 28.68 | 29.17 | 28.53 | 29.09 | 28.51 | 1,441,800 |
Feb 9, 2024 | 28.82 | 29.09 | 28.62 | 28.68 | 28.11 | 785,900 |
Feb 8, 2024 | 28.38 | 28.95 | 28.22 | 28.89 | 28.31 | 602,500 |
Feb 7, 2024 | 28.98 | 29.06 | 28.51 | 28.55 | 27.98 | 628,600 |
Feb 6, 2024 | 29.11 | 29.41 | 28.89 | 28.97 | 28.39 | 664,600 |
Feb 5, 2024 | 29.56 | 29.57 | 28.97 | 29.12 | 28.54 | 677,200 |
Feb 2, 2024 | 30.03 | 30.09 | 29.69 | 29.78 | 29.18 | 683,900 |
Feb 1, 2024 | 29.86 | 30.16 | 29.65 | 30.08 | 29.48 | 655,700 |
Jan 31, 2024 | 30.19 | 30.28 | 29.74 | 29.86 | 29.26 | 730,900 |
Jan 30, 2024 | 30.12 | 30.16 | 29.93 | 30.11 | 29.51 | 742,400 |
Jan 29, 2024 | 29.98 | 30.15 | 29.79 | 30.05 | 29.45 | 754,700 |
Jan 26, 2024 | 30.41 | 30.48 | 30.00 | 30.03 | 29.43 | 718,300 |
Jan 25, 2024 | 29.90 | 30.35 | 29.87 | 30.34 | 29.73 | 630,300 |
Jan 24, 2024 | 30.43 | 30.46 | 29.79 | 29.83 | 29.23 | 876,600 |
Jan 23, 2024 | 30.48 | 30.68 | 29.91 | 30.20 | 29.60 | 697,900 |
Jan 22, 2024 | 30.24 | 30.52 | 29.98 | 30.36 | 29.75 | 938,500 |
Jan 19, 2024 | 30.55 | 30.55 | 29.97 | 30.16 | 29.56 | 854,300 |
Jan 18, 2024 | 0.26 Dividend | |||||
Jan 18, 2024 | 29.54 | 30.38 | 29.35 | 30.33 | 29.72 | 1,177,500 |
Jan 17, 2024 | 29.60 | 29.96 | 29.51 | 29.72 | 28.87 | 966,700 |
Jan 16, 2024 | 29.50 | 29.81 | 29.35 | 29.63 | 28.78 | 894,000 |
Jan 12, 2024 | 29.53 | 29.65 | 29.28 | 29.63 | 28.78 | 916,700 |
Jan 11, 2024 | 29.57 | 29.60 | 29.21 | 29.42 | 28.58 | 969,300 |
Jan 10, 2024 | 29.58 | 29.98 | 29.37 | 29.51 | 28.67 | 1,103,500 |
Jan 9, 2024 | 29.33 | 30.07 | 29.29 | 29.64 | 28.79 | 1,347,800 |
Jan 8, 2024 | 28.66 | 29.60 | 28.62 | 29.59 | 28.74 | 1,295,000 |
Jan 5, 2024 | 28.60 | 28.91 | 28.34 | 28.60 | 27.78 | 1,315,100 |
Jan 4, 2024 | 29.02 | 29.28 | 28.77 | 28.83 | 28.01 | 16,851,000 |
Jan 3, 2024 | 29.62 | 29.69 | 28.62 | 28.95 | 28.12 | 1,946,500 |
Jan 2, 2024 | 28.35 | 28.88 | 28.22 | 28.69 | 27.87 | 603,700 |
Dec 29, 2023 | 28.46 | 28.59 | 28.05 | 28.45 | 27.64 | 588,600 |
Dec 28, 2023 | 28.49 | 28.69 | 28.40 | 28.49 | 27.68 | 601,200 |
Dec 27, 2023 | 28.49 | 28.69 | 28.30 | 28.53 | 27.71 | 610,800 |
Dec 26, 2023 | 28.33 | 28.66 | 28.10 | 28.44 | 27.63 | 668,800 |
Dec 22, 2023 | 28.53 | 28.62 | 28.17 | 28.27 | 27.46 | 706,300 |
Dec 21, 2023 | 28.02 | 28.56 | 27.89 | 28.40 | 27.59 | 732,800 |
Dec 20, 2023 | 27.90 | 28.03 | 27.67 | 27.80 | 27.01 | 1,093,800 |
Dec 19, 2023 | 27.18 | 27.84 | 27.18 | 27.78 | 26.99 | 896,500 |
Dec 18, 2023 | 27.28 | 27.28 | 26.67 | 27.01 | 26.24 | 744,400 |
Dec 15, 2023 | 27.28 | 27.37 | 26.91 | 27.00 | 26.23 | 1,571,400 |
Dec 14, 2023 | 26.94 | 27.49 | 26.61 | 27.34 | 26.56 | 1,443,600 |
Dec 13, 2023 | 26.47 | 26.81 | 26.25 | 26.78 | 26.01 | 1,088,000 |
Dec 12, 2023 | 26.59 | 26.69 | 26.16 | 26.51 | 25.75 | 863,600 |
Dec 11, 2023 | 26.51 | 26.74 | 26.11 | 26.54 | 25.78 | 833,600 |
Dec 8, 2023 | 26.32 | 26.63 | 26.06 | 26.58 | 25.82 | 874,400 |
Dec 7, 2023 | 26.45 | 26.88 | 26.29 | 26.37 | 25.62 | 843,100 |
Dec 6, 2023 | 26.58 | 26.73 | 26.16 | 26.38 | 25.63 | 1,118,600 |
Dec 5, 2023 | 26.07 | 26.77 | 25.79 | 26.59 | 25.83 | 1,465,600 |
Dec 4, 2023 | 26.67 | 26.70 | 25.83 | 26.07 | 25.32 | 1,608,600 |
Dec 1, 2023 | 25.36 | 26.75 | 25.29 | 26.67 | 25.91 | 1,945,300 |
Nov 30, 2023 | 25.93 | 26.11 | 25.00 | 25.41 | 24.68 | 2,164,200 |
Nov 29, 2023 | 28.00 | 28.00 | 25.89 | 26.01 | 25.27 | 4,528,700 |
Nov 28, 2023 | 31.25 | 31.76 | 31.04 | 31.43 | 30.53 | 1,189,700 |
Nov 27, 2023 | 32.46 | 32.56 | 31.45 | 31.89 | 30.98 | 1,331,400 |
Nov 24, 2023 | 32.48 | 32.58 | 32.32 | 32.55 | 31.62 | 210,500 |
Nov 22, 2023 | 32.30 | 32.49 | 32.05 | 32.31 | 31.39 | 517,600 |
Nov 21, 2023 | 32.10 | 32.43 | 31.92 | 32.28 | 31.36 | 455,900 |
Nov 20, 2023 | 31.95 | 32.05 | 31.71 | 32.03 | 31.11 | 489,100 |
Nov 17, 2023 | 32.34 | 32.41 | 31.76 | 32.02 | 31.10 | 860,800 |
Nov 16, 2023 | 31.86 | 32.23 | 31.86 | 32.16 | 31.24 | 737,300 |
Nov 15, 2023 | 31.98 | 32.48 | 31.76 | 31.81 | 30.90 | 662,600 |
Nov 14, 2023 | 31.20 | 32.13 | 31.05 | 32.02 | 31.10 | 1,159,000 |
Nov 13, 2023 | 30.53 | 31.14 | 30.53 | 30.87 | 29.99 | 1,135,600 |
Nov 10, 2023 | 30.20 | 30.62 | 30.10 | 30.50 | 29.63 | 892,600 |
Nov 9, 2023 | 30.44 | 30.69 | 30.00 | 30.06 | 29.20 | 790,100 |
Nov 8, 2023 | 30.49 | 30.84 | 30.22 | 30.27 | 29.40 | 1,128,600 |
Nov 7, 2023 | 30.60 | 30.91 | 30.29 | 30.30 | 29.43 | 717,300 |
Nov 6, 2023 | 31.15 | 31.27 | 30.43 | 30.60 | 29.73 | 876,500 |
Nov 3, 2023 | 30.45 | 31.18 | 30.45 | 31.13 | 30.24 | 849,500 |
Nov 2, 2023 | 30.08 | 30.47 | 29.42 | 30.09 | 29.23 | 1,309,800 |
Nov 1, 2023 | 30.47 | 30.93 | 30.34 | 30.89 | 30.01 | 751,200 |
Oct 31, 2023 | 30.42 | 30.59 | 29.98 | 30.46 | 29.59 | 915,300 |
Oct 30, 2023 | 30.34 | 30.71 | 30.16 | 30.29 | 29.42 | 1,065,600 |
Oct 27, 2023 | 30.29 | 30.67 | 30.11 | 30.24 | 29.38 | 861,600 |
Oct 26, 2023 | 30.70 | 30.84 | 30.12 | 30.18 | 29.32 | 1,171,400 |
Oct 25, 2023 | 30.61 | 31.11 | 30.44 | 30.99 | 30.10 | 1,037,300 |
Oct 24, 2023 | 30.67 | 31.14 | 30.57 | 30.62 | 29.74 | 779,500 |
Oct 23, 2023 | 30.18 | 30.82 | 30.09 | 30.60 | 29.73 | 945,200 |
Oct 20, 2023 | 30.40 | 30.65 | 30.11 | 30.20 | 29.34 | 1,029,900 |
Oct 19, 2023 | 0.26 Dividend | |||||
Oct 19, 2023 | 30.61 | 30.94 | 30.12 | 30.34 | 29.47 | 1,058,100 |
Oct 18, 2023 | 30.83 | 31.26 | 30.61 | 30.93 | 29.79 | 728,300 |
Related Tickers
HSIC Henry Schein, Inc.
71.67
-0.11%
OMI Owens & Minor, Inc.
14.06
+0.21%
ZYXI Zynex, Inc.
7.95
+0.76%
COR Cencora, Inc.
235.64
-0.39%
CAH Cardinal Health, Inc.
111.93
-0.55%
MCK McKesson Corporation
508.72
-0.43%
NEU.WA NEUCA S.A.
812.00
-3.22%
YI 111, Inc.
0.7640
-9.05%
EDAP EDAP TMS S.A.
2.6500
-2.93%