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
2018-01-12 37.05 37.52 37.05 37.51 316,599
2018-01-11 36.35 36.76 36.245 36.70 93,015
2018-01-10 37.20 37.20 36.36 36.57 62,435
2018-01-09 37.67 37.76 37.37 37.39 141,729
2018-01-08 37.70 37.94 37.45 37.76 307,675
2018-01-05 37.47 37.73 37.47 37.67 184,667
2018-01-04 37.41 37.54 37.29 37.43 70,640
2018-01-03 37.79 37.79 36.97 37.22 81,741
2018-01-02 36.70 37.98 36.50 37.86 111,103
2017-12-29 36.70 36.77 36.14 36.14 40,293
2017-12-28 36.28 36.40 36.08 36.395 39,698
2017-12-27 36.32 36.60 36.16 36.39 30,823
2017-12-26 36.57 36.93 36.27 36.27 24,679
2017-12-22 36.22 36.40 36.18 36.23 66,673
2017-12-21 36.76 36.76 36.08 36.26 252,413
2017-12-20 37.26 37.51 36.39 36.53 285,341
2017-12-19 37.36 37.98 37.20 37.47 240,561
2017-12-18 36.94 37.06 36.17 36.73 90,022
2017-12-15 35.23 37.52 35.23 36.46 298,154
2017-12-14 35.635 35.96 35.09 35.13 142,221
2017-12-13 36.05 36.34 35.83 36.01 82,244
2017-12-12 35.63 35.99 35.45 35.79 49,451
2017-12-11 35.49 35.59 35.25 35.52 74,873
2017-12-08 35.33 35.76 35.00 35.45 115,557
2017-12-07 34.64 35.35 34.64 35.16 95,014
2017-12-06 34.095 34.91 34.04 34.80 193,747
2017-12-05 37.01 37.06 36.17 36.29 91,170
2017-12-04 35.97 37.36 35.84 37.33 135,336
2017-12-01 35.93 35.93 34.91 35.36 163,197
2017-11-30 37.25 37.64 36.28 36.62 213,134

» More Patterson Companies Stock Price History

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