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
2018-07-13 22.81 23.26 22.81 22.90 88,679
2018-07-12 22.56 23.04 22.39 22.86 107,444
2018-07-11 23.10 23.10 22.43 22.76 199,397
2018-07-10 23.47 23.47 22.74 23.18 163,766
2018-07-09 23.13 23.74 23.12 23.24 187,157
2018-07-06 22.79 23.36 22.79 23.105 161,780
2018-07-05 23.08 23.08 22.40 22.75 181,152
2018-07-03 22.61 23.14 22.61 22.89 145,592
2018-07-02 22.64 22.64 22.09 22.445 254,356
2018-06-29 22.95 23.52 22.62 22.67 182,059
2018-06-28 23.37 23.37 22.36 23.045 288,026
2018-06-27 23.53 23.86 23.43 23.70 245,616
2018-06-26 24.24 24.38 23.66 23.75 228,987
2018-06-25 24.53 25.23 23.88 24.165 316,179
2018-06-22 23.16 24.83 23.16 24.61 530,788
2018-06-21 24.01 25.00 22.51 23.27 614,880
2018-06-20 22.49 22.64 22.26 22.52 210,341
2018-06-19 22.18 22.67 22.08 22.34 201,672
2018-06-18 22.13 22.22 21.33 21.795 378,418
2018-06-15 22.15 22.42 22.04 22.37 179,656
2018-06-14 21.97 22.58 21.97 22.305 121,112
2018-06-13 22.79 22.79 22.35 22.35 98,042
2018-06-12 22.41 22.58 22.19 22.46 93,991
2018-06-11 21.79 22.39 21.79 22.24 84,250
2018-06-08 21.66 21.88 21.43 21.81 132,754
2018-06-07 21.38 21.51 21.15 21.425 157,796
2018-06-06 21.29 21.52 21.13 21.485 83,123
2018-06-05 21.38 21.51 21.15 21.28 67,168
2018-06-04 21.00 21.42 21.00 21.225 97,801
2018-06-01 21.22 21.30 20.88 21.00 118,000

» More Patterson Companies Stock Price History

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