Singapore markets close in 3 hours 4 minutes

Patterson Companies, Inc. (PDCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
25.470.00 (0.00%)
At close: 04:00PM EDT
25.47 -0.03 (-0.12%)
After hours: 04:02PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202425.5425.7325.2525.4725.47765,000
18 Apr 20240.26 Dividend
17 Apr 202425.7925.8625.5725.7325.47569,400
16 Apr 202425.4525.6925.1825.6325.37448,800
15 Apr 202425.3625.8025.1625.3525.09791,700
12 Apr 202425.7025.7525.4525.4625.20856,800
11 Apr 202425.6825.9225.4525.7325.47558,800
10 Apr 202426.1526.1525.5625.6725.41573,900
09 Apr 202426.3626.5626.1226.5526.28406,300
08 Apr 202426.2326.6726.0026.2025.94801,800
05 Apr 202426.3026.5726.1926.2525.98560,700
04 Apr 202426.6226.7426.3026.3626.09582,300
03 Apr 202426.3926.7026.2226.5426.27459,000
02 Apr 202426.8326.9926.2926.4126.141,068,300
01 Apr 202427.5527.5527.0127.0726.80596,900
28 Mar 202427.7828.0927.6227.6527.37695,300
27 Mar 202427.2227.7927.2127.7927.51434,700
26 Mar 202427.1827.2227.0027.0426.77498,200
25 Mar 202427.1527.3527.0527.1426.87310,400
22 Mar 202427.1327.3627.0027.2626.98491,600
21 Mar 202427.3027.4827.0827.3327.05654,300
20 Mar 202426.8227.3926.6227.3627.08518,700
19 Mar 202426.7927.0026.5626.8726.601,098,900
18 Mar 202427.2127.2126.7426.7826.51741,300
15 Mar 202426.5827.2326.5827.2226.943,340,200
14 Mar 202427.0927.1226.6426.8326.56715,300
13 Mar 202426.8427.2626.8427.0826.81762,300
12 Mar 202427.9227.9226.9326.9626.69940,900
11 Mar 202427.2827.2826.7627.1626.89568,200
08 Mar 202427.1727.3626.9927.1726.90610,200
07 Mar 202427.0327.1126.8027.0226.75665,800
06 Mar 202426.8127.0226.5026.8526.58683,700
05 Mar 202427.0927.2826.5526.7626.49666,400
04 Mar 202427.2227.5226.7527.1126.84644,000
01 Mar 202427.2127.4227.0227.3527.07836,000
29 Feb 202426.3227.4726.3027.0926.821,157,600
28 Feb 202427.2427.6425.8726.7426.471,989,400
27 Feb 202429.0129.1628.4228.8428.551,233,400
26 Feb 202428.7029.1228.5628.9628.67778,900
23 Feb 202428.3529.1728.2728.8028.51942,800
22 Feb 202427.8728.5427.7728.3228.03831,600
21 Feb 202428.1528.3327.8227.8527.57874,000
20 Feb 202428.1228.4928.1228.4028.11544,700
16 Feb 202428.8828.9028.3328.3528.06586,700
15 Feb 202428.1428.9928.0728.9428.65665,300
14 Feb 202428.0828.1827.7528.1327.85713,200
13 Feb 202428.6728.8327.7527.8627.58986,400
12 Feb 202428.6829.1728.5329.0928.801,441,800
09 Feb 202428.8229.0928.6228.6828.39785,900
08 Feb 202428.3828.9528.2228.8928.60602,500
07 Feb 202428.9829.0628.5128.5528.26628,600
06 Feb 202429.1129.4128.8928.9728.68664,600
05 Feb 202429.5629.5728.9729.1228.83677,200
02 Feb 202430.0330.0929.6929.7829.48683,900
01 Feb 202429.8630.1629.6530.0829.78655,700
31 Jan 202430.1930.2829.7429.8629.56730,900
30 Jan 202430.1230.1629.9330.1129.81742,400
29 Jan 202429.9830.1529.7930.0529.75754,700
26 Jan 202430.4130.4830.0030.0329.73718,300
25 Jan 202429.9030.3529.8730.3430.03630,300
24 Jan 202430.4330.4629.7929.8329.53876,600
23 Jan 202430.4830.6829.9130.2029.89697,900
22 Jan 202430.2430.5229.9830.3630.05938,500
19 Jan 202430.5530.5529.9730.1629.86854,300
18 Jan 202429.5430.3829.3530.3330.021,177,500
18 Jan 20240.26 Dividend
17 Jan 202429.6029.9629.5129.7229.16966,700
16 Jan 202429.5029.8129.3529.6329.07894,000
12 Jan 202429.5329.6529.2829.6329.07916,700
11 Jan 202429.5729.6029.2129.4228.87969,300
10 Jan 202429.5829.9829.3729.5128.961,103,500
09 Jan 202429.3330.0729.2929.6429.081,347,800
08 Jan 202428.6629.6028.6229.5929.031,295,000
05 Jan 202428.6028.9128.3428.6028.061,315,100
04 Jan 202429.0229.2828.7728.8328.2916,851,000
03 Jan 202429.6229.6928.6228.9528.411,946,500
02 Jan 202428.3528.8828.2228.6928.15603,700
29 Dec 202328.4628.5928.0528.4527.92588,600
28 Dec 202328.4928.6928.4028.4927.96601,200
27 Dec 202328.4928.6928.3028.5327.99610,800
26 Dec 202328.3328.6628.1028.4427.91668,800
22 Dec 202328.5328.6228.1728.2727.74706,300
21 Dec 202328.0228.5627.8928.4027.87732,800
20 Dec 202327.9028.0327.6727.8027.281,093,800
19 Dec 202327.1827.8427.1827.7827.26896,500
18 Dec 202327.2827.2826.6727.0126.50744,400
15 Dec 202327.2827.3726.9127.0026.491,571,400
14 Dec 202326.9427.4926.6127.3426.831,443,600
13 Dec 202326.4726.8126.2526.7826.281,088,000
12 Dec 202326.5926.6926.1626.5126.01863,600
11 Dec 202326.5126.7426.1126.5426.04833,600
08 Dec 202326.3226.6326.0626.5826.08874,400
07 Dec 202326.4526.8826.2926.3725.88843,100
06 Dec 202326.5826.7326.1626.3825.881,118,600
05 Dec 202326.0726.7725.7926.5926.091,465,600
04 Dec 202326.6726.7025.8326.0725.581,608,600
01 Dec 202325.3626.7525.2926.6726.171,945,300
30 Nov 202325.9326.1125.0025.4124.932,164,200
29 Nov 202328.0028.0025.8926.0125.524,528,700
28 Nov 202331.2531.7631.0431.4330.841,189,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...