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
2018-10-15 23.26 23.68 23.16 23.46 80,600
2018-10-12 22.86 23.23 22.74 22.975 97,200
2018-10-11 24.33 24.33 23.22 23.22 170,687
2018-10-10 24.24 24.48 24.17 24.455 154,931
2018-10-09 23.665 23.86 23.56 23.665 81,667
2018-10-08 23.91 23.91 23.62 23.775 106,344
2018-10-05 24.28 24.29 23.79 24.105 99,907
2018-10-04 23.50 23.85 23.50 23.83 87,445
2018-10-03 23.83 24.13 23.72 23.74 142,595
2018-10-02 23.84 23.99 23.68 23.84 74,330
2018-10-01 24.51 24.56 24.04 24.07 111,616
2018-09-28 24.08 24.55 24.08 24.455 108,772
2018-09-27 24.52 24.60 24.24 24.285 103,952
2018-09-26 24.55 24.61 24.325 24.325 106,691
2018-09-25 24.79 24.82 24.43 24.57 138,697
2018-09-24 24.92 25.20 24.80 25.10 115,744
2018-09-21 25.57 25.86 25.54 25.69 126,544
2018-09-20 25.68 25.88 25.36 25.445 153,731
2018-09-19 25.35 25.35 25.12 25.19 96,711
2018-09-18 24.96 24.98 24.74 24.93 88,562
2018-09-17 24.71 25.03 24.70 24.83 111,472
2018-09-14 24.63 24.79 24.57 24.67 93,055
2018-09-13 24.79 24.84 24.51 24.725 72,177
2018-09-12 23.95 24.82 23.95 24.68 117,635
2018-09-11 23.67 23.855 23.39 23.855 135,296
2018-09-10 24.41 24.61 23.70 23.775 200,935
2018-09-07 24.08 24.51 23.96 24.395 185,500
2018-09-06 23.77 24.32 23.71 24.10 243,697
2018-09-05 23.59 24.93 22.33 23.735 578,436
2018-09-04 22.89 23.66 22.89 23.485 285,351

» More Patterson Companies Stock Price History

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