PATTERSON COMPANIES Historical Stock Price

Below is the stock price history for Patterson Companies PDCO. Data is recorded each day for the historical open, high, low, close and volume. The Patterson Companies stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Patterson Companies Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 35.85 36.28 35.64 36.13 126,913
2017-11-16 35.29 36.34 35.29 36.02 188,402
2017-11-15 33.44 35.05 33.41 34.45 94,268
2017-11-14 33.72 33.72 32.21 33.53 128,596
2017-11-13 33.37 33.94 33.22 33.50 251,699
2017-11-10 33.80 34.10 33.22 33.35 92,641
2017-11-09 33.71 33.99 33.20 33.95 146,839
2017-11-08 35.03 35.16 33.97 34.09 87,946
2017-11-07 35.27 35.33 34.77 34.81 73,257
2017-11-06 34.81 35.64 34.31 34.99 115,286
2017-11-03 36.47 36.47 36.00 36.00 98,203
2017-11-02 35.70 36.18 35.70 35.98 75,223
2017-11-01 36.85 36.98 35.99 36.14 71,826
2017-10-31 36.63 37.12 36.45 37.03 55,525
2017-10-30 36.97 36.98 36.23 36.38 87,420
2017-10-27 39.23 39.23 36.39 36.78 258,966
2017-10-26 39.90 40.35 39.09 39.39 174,996
2017-10-25 39.49 39.97 39.49 39.805 96,800
2017-10-24 39.39 39.86 39.36 39.85 72,315
2017-10-23 39.27 39.46 39.13 39.26 39,695
2017-10-20 39.06 39.40 38.88 39.40 59,240
2017-10-19 38.33 38.80 38.33 38.73 67,459
2017-10-18 38.00 38.26 37.87 38.14 66,350
2017-10-17 37.83 38.16 37.79 37.91 87,000
2017-10-16 37.51 37.895 37.45 37.74 74,212
2017-10-13 37.27 37.48 37.18 37.38 46,662
2017-10-12 36.70 37.43 36.40 37.19 51,294
2017-10-11 36.93 37.06 36.61 36.98 97,993
2017-10-10 37.41 37.54 36.76 36.90 62,829
2017-10-09 37.87 38.02 37.46 37.54 70,747

» More Patterson Companies Stock Price History

To see other companies like Patterson Companies (PDCO), view our stock market today for news, and other data.