Quantcast
PDCO

Patterson Companies, Inc. Common Stock Historical Stock Prices

$22.34
*  
0.20
0.89%
Get PDCO Alerts
*Delayed - data as of Mar. 20, 2019 10:07 ET  -  Find a broker to begin trading PDCO now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    PDCO Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:07 22.57 22.68 22.265 22.34 82,607
03/19/2019 22.47 22.91 22.45 22.54 597,644
03/18/2019 22.39 22.575 22.2 22.36 758,704
03/15/2019 22.29 22.71 22.22 22.33 1,392,882
03/14/2019 22.53 22.71 22.31 22.39 857,835
03/13/2019 22.29 22.625 22.2 22.52 985,110
03/12/2019 22.3 22.53 22.08 22.11 741,229
03/11/2019 21.77 22.24 21.72 22.23 1,165,553
03/08/2019 21.59 21.865 21.43 21.6 1,046,208
03/07/2019 21.92 22.02 21.61 21.69 785,851
03/06/2019 22.76 22.76 21.79 21.91 970,735
03/05/2019 23.07 23.24 22.59 22.7 927,081
03/04/2019 23.22 23.42 22.525 23.06 1,673,905
03/01/2019 22.66 23.82 22.66 23.15 2,189,826
02/28/2019 22.99 23.37 21.73 22.55 2,240,304
02/27/2019 22.09 22.43 22.04 22.36 1,255,285
02/26/2019 22.41 22.71 22.11 22.11 938,878
02/25/2019 22.44 22.67 22.34 22.41 858,667
02/22/2019 22.12 22.48 21.93 22.4 637,305
02/21/2019 22.87 23.07 21.965 22.05 1,211,785
02/20/2019 22.81 22.9 22.065 22.85 1,636,473
02/19/2019 23.17 23.63 23.045 23.6 555,975
02/15/2019 23.19 23.3 23.04 23.13 770,444
02/14/2019 22.69 23.21 22.65 23.13 932,773
02/13/2019 22.7 22.89 22.38 22.82 463,456
02/12/2019 22.6 22.99 22.5802 22.69 420,464
02/11/2019 22.16 22.49 22.07 22.47 516,357
02/08/2019 22.69 22.8 21.79 22.07 882,841
02/07/2019 23.09 23.2 22.61 22.81 614,823
02/06/2019 22.95 23.24 22.8 23.09 481,616
02/05/2019 22.59 23.1 22.59 22.95 812,661
02/04/2019 22.35 22.67 22.2001 22.55 617,958
02/01/2019 22.2 22.455 21.94 22.36 809,570
01/31/2019 22.23 22.63 22.18 22.29 1,032,504
01/30/2019 22.22 22.31 21.915 22.22 760,108
01/29/2019 22.33 22.33 22.005 22.14 581,561
01/28/2019 22.19 22.39 21.91 22.29 503,144
01/25/2019 22.08 22.46 22.0382 22.29 738,415
01/24/2019 21.98 22.15 21.74 21.94 897,666
01/23/2019 22.14 22.31 21.67 22.01 883,169
01/22/2019 22.24 22.25 21.72 22.03 563,950
01/18/2019 22.2 22.43 22.09 22.29 768,680
01/17/2019 22.16 22.35 21.68 22.15 1,293,394
01/16/2019 22.19 22.59 22.18 22.22 723,008
01/15/2019 21.87 22.14 21.77 22.13 745,040
01/14/2019 21.7 21.97 21.44 21.8 768,063
01/11/2019 21.6 21.89 21.47 21.82 868,198
01/10/2019 20.97 21.65 20.81 21.61 1,240,811
01/09/2019 20.71 21.22 20.63 21.21 1,292,127
01/08/2019 21.05 21.16 20.51 20.61 1,025,548
01/07/2019 20.48 21.03 20.25 20.75 1,198,327
01/04/2019 20.09 20.65 20.09 20.55 1,135,092
01/03/2019 20.24 20.51 19.9 19.91 1,301,438
01/02/2019 19.32 20.325 19.1 20.09 2,758,500
12/31/2018 19.94 20.03 19 19.66 1,544,058
12/28/2018 19.82 20.25 19.67 19.87 980,108
12/27/2018 19.73 19.73 18.94 19.65 1,815,598
12/26/2018 19.43 19.98 19.06 19.97 862,797
12/24/2018 19.77 19.81 19.28 19.34 459,553
12/21/2018 20.19 20.52 19.76 19.79 2,452,725
12/20/2018 20.7 20.99 19.92 20.23 1,250,412
12/19/2018 21.51 21.69 20.63 20.81 1,545,221
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio