Australia markets closed

Patterson Companies, Inc. (PDCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
26.67+1.26 (+4.96%)
At close: 04:00PM EST
26.60 -0.07 (-0.26%)
After hours: 07:34PM EST
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202325.3626.7525.2926.6726.671,945,300
30 Nov 202325.9326.1125.0025.4125.412,164,200
29 Nov 202328.0028.0025.8926.0126.014,528,700
28 Nov 202331.2531.7631.0431.4331.431,189,700
27 Nov 202332.4632.5631.4531.8931.891,331,400
24 Nov 202332.4832.5832.3232.5532.55210,500
22 Nov 202332.3032.4932.0532.3132.31517,600
21 Nov 202332.1032.4331.9232.2832.28455,900
20 Nov 202331.9532.0531.7132.0332.03489,100
17 Nov 202332.3432.4131.7632.0232.02860,800
16 Nov 202331.8632.2331.8632.1632.16737,300
15 Nov 202331.9832.4831.7631.8131.81662,600
14 Nov 202331.2032.1331.0532.0232.021,159,000
13 Nov 202330.5331.1430.5330.8730.871,135,600
10 Nov 202330.2030.6230.1030.5030.50892,600
09 Nov 202330.4430.6930.0030.0630.06790,100
08 Nov 202330.4930.8430.2230.2730.271,128,600
07 Nov 202330.6030.9130.2930.3030.30717,300
06 Nov 202331.1531.2730.4330.6030.60876,500
03 Nov 202330.4531.1830.4531.1331.13849,500
02 Nov 202330.0830.4729.4230.0930.091,309,800
01 Nov 202330.4730.9330.3430.8930.89751,200
31 Oct 202330.4230.5929.9830.4630.46915,300
30 Oct 202330.3430.7130.1630.2930.291,065,600
27 Oct 202330.2930.6730.1130.2430.24861,600
26 Oct 202330.7030.8430.1230.1830.181,171,400
25 Oct 202330.6131.1130.4430.9930.991,037,300
24 Oct 202330.6731.1430.5730.6230.62779,500
23 Oct 202330.1830.8230.0930.6030.60945,200
20 Oct 202330.4030.6530.1130.2030.201,029,900
19 Oct 202330.6130.9430.1230.3430.341,058,100
19 Oct 20230.26 Dividend
18 Oct 202330.8331.2630.6130.9330.67728,300
17 Oct 202331.0131.2030.5830.7830.521,073,700
16 Oct 202329.5231.0929.5230.8730.611,724,300
13 Oct 202329.5229.6029.1929.4229.17736,300
12 Oct 202329.3629.7629.0129.3929.141,155,700
11 Oct 202329.4529.6628.9229.3429.09735,200
10 Oct 202329.5829.8829.4029.5529.30549,800
09 Oct 202329.2329.4928.9429.4729.22648,300
06 Oct 202329.1129.4128.8929.3829.13691,700
05 Oct 202329.7929.8828.7529.1228.88994,700
04 Oct 202329.8230.2829.5629.9129.661,993,200
03 Oct 202329.6129.9929.5729.8429.591,127,400
02 Oct 202329.5729.9129.4229.8129.561,073,200
29 Sept 202329.7929.8729.4129.6429.39677,700
28 Sept 202329.5429.7329.3229.7029.45695,900
27 Sept 202329.9229.9729.1129.5129.26857,800
26 Sept 202329.6229.8129.3629.7529.50998,200
25 Sept 202329.4329.7929.3829.6529.40528,300
22 Sept 202329.3029.6529.1829.5129.26664,200
21 Sept 202329.2029.3928.9829.2829.03587,900
20 Sept 202329.1829.7929.0329.2929.041,086,300
19 Sept 202328.2829.1228.2529.0528.811,001,300
18 Sept 202328.3528.4428.0228.2828.04637,500
15 Sept 202328.5528.6928.0928.3428.102,222,900
14 Sept 202328.0028.5027.9328.5028.26872,400
13 Sept 202329.0129.0127.9128.0627.82942,800
12 Sept 202329.1429.3128.8128.9628.72745,900
11 Sept 202329.0929.3628.9629.1928.94796,800
08 Sept 202329.4729.5228.9729.0028.76715,600
07 Sept 202329.6629.8329.3929.4729.22754,100
06 Sept 202329.6430.0229.5129.6529.40758,100
05 Sept 202330.0730.2629.7229.7429.491,238,100
01 Sept 202330.1030.4729.9830.2329.98872,600
31 Aug 202330.8431.0630.0130.0429.791,465,100
30 Aug 202329.7431.7528.6030.7430.483,064,600
29 Aug 202333.8333.8733.1233.3333.051,736,600
28 Aug 202333.6533.9033.6333.9033.62944,500
25 Aug 202333.8134.0933.4833.6433.36790,600
24 Aug 202333.8534.3833.7933.8133.53639,600
23 Aug 202333.7934.0133.7933.9233.63555,500
22 Aug 202333.9634.1533.7233.7833.50613,800
21 Aug 202334.1834.5133.8434.0033.71978,800
18 Aug 202333.5034.5333.4334.1933.901,782,700
17 Aug 202333.3533.6433.2933.5733.29740,400
16 Aug 202333.7034.1433.3333.4733.19688,500
15 Aug 202334.4134.4633.4733.8333.55758,300
14 Aug 202333.6734.4233.5334.3134.02917,000
11 Aug 202333.0133.6332.9633.5633.28709,100
10 Aug 202333.4933.6132.9633.1032.82495,200
09 Aug 202333.1533.4632.9933.3733.09677,100
08 Aug 202333.4433.5632.9233.2232.94514,800
07 Aug 202333.4033.5932.8833.5733.29674,900
04 Aug 202332.9533.6332.7433.3033.02689,400
03 Aug 202333.0533.3632.9033.0232.74545,200
02 Aug 202332.9033.2632.6933.1032.82515,900
01 Aug 202332.9633.4532.8933.0832.80905,600
31 July 202332.6833.0232.6132.8932.61790,500
28 July 202332.6732.7632.2932.5432.27681,900
27 July 202332.4832.7632.1532.3832.11900,300
26 July 202332.3532.6832.0432.2231.95806,700
25 July 202332.1932.7532.1932.4432.17710,800
24 July 202332.1832.4231.9832.3732.10512,300
21 July 202332.4932.6732.1932.2131.94564,300
20 July 202332.3032.4832.0332.3632.09548,900
20 July 20230.26 Dividend
19 July 202332.5132.7932.1632.4631.93838,700
18 July 202332.3032.6132.3032.5131.98647,400
17 July 202331.9432.6331.7832.5332.001,065,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...