Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Patterson Companies, Inc. (PDCO)

Compare
31.33
0.00
(0.00%)
As of April 16 at 4:00:01 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202531.3331.3331.3331.3331.336,525,097
Apr 15, 202531.3231.3331.3131.3231.321,958,200
Apr 14, 202531.3031.3431.2931.3431.345,439,400
Apr 11, 202530.9731.0230.8430.9130.913,531,500
Apr 10, 202531.1031.1830.7130.9430.947,155,800
Apr 9, 202531.0031.3330.9631.2231.222,927,900
Apr 8, 202530.9531.1730.8631.0631.062,602,700
Apr 7, 202530.8431.1830.5630.8530.853,947,400
Apr 4, 202531.2131.2230.9030.9430.944,159,200
Apr 3, 202531.2631.2831.1831.2131.212,237,200
Apr 2, 202531.2731.2831.2731.2831.28714,900
Apr 1, 202531.2431.2731.2431.2631.26911,200
Mar 31, 202531.2231.2831.2231.2431.241,409,500
Mar 28, 202531.2731.2931.2031.2131.21837,600
Mar 27, 202531.2631.2631.2431.2531.25846,200
Mar 26, 202531.2431.2631.2331.2431.24537,200
Mar 25, 202531.2031.2431.1931.2431.24662,500
Mar 24, 202531.1831.2031.1831.2031.20706,500
Mar 21, 202531.1831.2131.1631.1631.162,160,900
Mar 20, 202531.1931.2231.1831.1931.19727,200
Mar 19, 202531.1931.2231.1831.2031.20840,200
Mar 18, 202531.1631.1931.1631.1831.18566,000
Mar 17, 202531.1431.1931.1431.1831.18606,200
Mar 14, 202531.1431.1531.1431.1431.141,777,900
Mar 13, 202531.1431.1631.1331.1431.14948,500
Mar 12, 202531.1731.1731.1431.1431.142,821,500
Mar 11, 202531.1231.1831.1231.1631.161,055,800
Mar 10, 202531.1331.1531.1231.1231.121,113,300
Mar 7, 202531.1131.1431.1131.1331.131,054,400
Mar 6, 202531.1431.1731.1131.1231.122,116,500
Mar 5, 202531.1331.1631.1331.1431.14602,800
Mar 4, 202531.1431.1631.1331.1331.131,135,200
Mar 3, 202531.1531.2031.1431.1431.14871,400
Feb 28, 202531.1431.1731.1231.1431.14931,000
Feb 27, 202531.1131.1631.1031.1531.156,212,200
Feb 26, 202531.0831.1031.0731.0731.071,021,200
Feb 25, 202531.0831.1331.0631.0831.08681,600
Feb 24, 202531.0631.0931.0631.0731.07576,900
Feb 21, 202531.0731.0831.0631.0731.07707,200
Feb 20, 202531.0531.1031.0431.0631.06726,300
Feb 19, 202531.0631.0631.0431.0431.04842,600
Feb 18, 202531.0331.0631.0131.0531.05712,800
Feb 14, 202531.0531.0631.0331.0331.03748,500
Feb 13, 202531.0531.0631.0331.0431.04634,100
Feb 12, 202531.0331.0531.0231.0431.04633,600
Feb 11, 202531.0231.0331.0031.0331.03526,100
Feb 10, 202531.0131.0230.9931.0131.01525,400
Feb 7, 202531.0131.0430.9931.0031.001,349,900
Feb 6, 202531.0131.0331.0031.0331.03871,500
Feb 5, 202530.9931.0430.9931.0131.01497,800
Feb 4, 202530.9931.0230.9731.0031.001,464,600
Feb 3, 202530.9031.0030.8630.9830.981,054,900
Jan 31, 202531.0031.0130.9530.9530.951,288,700
Jan 30, 202530.9731.0230.9630.9930.99607,900
Jan 29, 202530.9631.0330.9530.9530.95758,100
Jan 28, 202530.9431.0030.9430.9830.98673,300
Jan 27, 202530.9530.9830.9030.9430.941,314,500
Jan 24, 202530.9030.9830.9030.9330.931,104,600
Jan 23, 202530.9230.9330.8930.9030.902,392,000
Jan 22, 202530.9030.9530.8930.9230.923,860,700
Jan 21, 202530.9330.9730.9130.9530.95926,700
Jan 17, 202530.9030.9230.8830.9030.90730,700
Jan 16, 202530.8730.9930.8730.8830.881,975,500
Jan 15, 202530.9030.9230.8630.8930.891,621,100
Jan 14, 202530.8930.9030.8530.8930.892,432,800
Jan 13, 202530.7830.8830.7730.8430.842,110,100
Jan 10, 202530.8530.8830.8030.8130.811,963,700
Jan 8, 202530.8630.9230.8330.8530.851,382,200
Jan 7, 202530.9830.9830.8430.8830.881,096,900
Jan 6, 202530.8430.9330.7830.9030.902,073,400
Jan 3, 202530.8130.8730.7230.8230.821,233,600
Jan 2, 202530.8730.9330.8030.8030.802,309,600
Dec 31, 202430.8930.9030.8530.8630.861,736,100
Dec 30, 202430.8530.9030.8330.8530.851,839,300
Dec 27, 202430.8830.9030.8530.8530.851,206,200
Dec 26, 202430.8830.9430.8730.8930.89674,000
Dec 24, 202430.8730.9230.8630.9030.90598,300
Dec 23, 202430.9030.9230.8530.8630.861,556,200
Dec 20, 202430.9030.9730.8630.8630.863,046,800
Dec 19, 202430.8831.0730.8730.9130.911,312,900
Dec 18, 202430.9530.9630.8530.8730.871,490,900
Dec 17, 202431.0131.0430.9030.9030.901,314,500
Dec 16, 202431.0231.0931.0031.0231.021,231,400
Dec 13, 202430.9831.1330.8531.0831.081,576,400
Dec 12, 202431.5031.7930.9530.9830.984,083,600
Dec 11, 202431.0231.4330.9531.4031.409,661,800
Dec 10, 202423.0023.2122.7923.1123.111,205,300
Dec 9, 202423.0723.4022.7623.0023.00988,700
Dec 6, 202422.8123.1822.5722.9222.921,170,800
Dec 5, 202423.2523.9522.7622.8322.832,335,000
Dec 4, 202421.4321.8921.2621.8821.881,164,100
Dec 3, 202421.8221.8921.4121.6121.611,425,900
Dec 2, 202421.3522.0521.1421.8921.891,553,800
Nov 29, 202421.4821.6521.3221.4921.49482,700
Nov 27, 202421.4822.0221.3921.4621.461,086,100
Nov 26, 202421.5421.6520.8721.4921.49868,500
Nov 25, 202420.8321.9520.8021.6221.621,391,600
Nov 22, 202420.2920.5820.1320.4620.461,189,000
Nov 21, 202420.1220.4719.8220.2820.28681,200
Nov 20, 202420.4420.5519.8420.0620.06659,700
Nov 19, 202420.8921.3020.3320.4120.411,007,900
Nov 18, 202419.8020.9719.8020.9020.901,143,600
Nov 15, 202419.7119.8319.4519.7519.75769,300
Nov 14, 202420.0220.1119.5219.5719.57892,000
Nov 13, 202420.6520.6719.9720.0020.00928,400
Nov 12, 202420.9021.2620.7520.7620.761,228,600
Nov 11, 202420.9621.1120.7821.0521.05955,900
Nov 8, 202421.3421.3420.6220.8020.801,103,800
Nov 7, 202421.9421.9421.0421.3521.35855,600
Nov 6, 202422.0522.3721.5721.9921.99984,900
Nov 5, 202420.9421.2320.1621.2221.22806,300
Nov 4, 202420.8621.0820.7421.0421.04628,200
Nov 1, 202421.1521.4320.7520.8520.85660,000
Oct 31, 202421.3021.4521.0021.0121.01483,400
Oct 30, 202421.0721.4321.0121.2621.26402,800
Oct 29, 202421.4721.5221.0521.1221.12402,700
Oct 28, 202421.1021.5221.0021.4821.48704,000
Oct 25, 202421.6521.6520.8820.9620.96967,000
Oct 24, 202421.3621.5821.2421.5321.53819,900
Oct 23, 202421.2821.3321.0121.2121.21696,900
Oct 22, 202421.4021.4020.9721.3221.321,031,700
Oct 21, 202421.3021.4921.1421.2921.291,024,400
Oct 18, 2024 0.26 Dividend
Oct 18, 202420.7221.3520.6021.3421.34933,000
Oct 17, 202420.8021.2820.6821.1020.841,150,900
Oct 16, 202420.9621.2220.8620.8820.62834,000
Oct 15, 202420.7621.1220.5620.7620.50604,200
Oct 14, 202420.6921.1220.5720.9120.65659,900
Oct 11, 202420.2020.6620.2020.6420.39540,900
Oct 10, 202420.0320.2319.8920.1519.90688,400
Oct 9, 202420.2220.4020.0920.1419.89492,900
Oct 8, 202420.2520.3519.9520.2720.02689,600
Oct 7, 202420.5720.7620.1420.2820.03542,900
Oct 4, 202420.5120.7720.3520.6020.35632,800
Oct 3, 202420.5120.5120.1520.2319.98670,500
Oct 2, 202421.0021.0220.2720.5920.34970,600
Oct 1, 202421.8421.8421.0321.0820.82830,800
Sep 30, 202422.1022.1821.6221.8421.57893,100
Sep 27, 202421.7222.3621.6622.1621.89498,700
Sep 26, 202421.3221.5721.1621.5321.26548,500
Sep 25, 202421.6621.8721.0821.1520.89548,600
Sep 24, 202421.6421.9021.5921.6421.37467,100
Sep 23, 202421.6321.9121.5221.6021.33637,600
Sep 20, 202422.1522.1721.4021.5921.323,208,900
Sep 19, 202422.3922.5922.0522.2621.99583,400
Sep 18, 202421.7622.3221.7421.9621.69490,700
Sep 17, 202421.8122.0121.5921.7421.47613,300
Sep 16, 202421.9922.1321.2921.7421.47820,500
Sep 13, 202421.2821.9021.1521.8721.60563,200
Sep 12, 202420.7821.1720.5021.0920.83681,200
Sep 11, 202420.5620.7919.9620.7520.49770,300
Sep 10, 202420.4820.8920.2020.6720.42672,500
Sep 9, 202420.8020.8020.1720.4820.231,163,300
Sep 6, 202421.0921.3620.6920.7020.44875,800
Sep 5, 202422.0022.0321.0421.0820.821,057,000
Sep 4, 202422.2422.4421.8521.9321.66922,600
Sep 3, 202422.4022.8622.2222.3222.041,080,000
Aug 30, 202422.6122.7122.2122.4922.211,467,700
Aug 29, 202422.5823.0522.2722.4722.192,298,600
Aug 28, 202422.9823.5021.5622.4822.204,130,100
Aug 27, 202425.4325.7425.1525.6925.371,150,900
Aug 26, 202424.8825.4824.8125.3425.031,064,100
Aug 23, 202424.7225.2424.6624.9824.67681,300
Aug 22, 202424.9625.0924.5424.5724.27551,300
Aug 21, 202424.7924.9524.6924.8224.51451,900
Aug 20, 202424.5824.7524.4224.6124.31407,700
Aug 19, 202424.8324.8524.6424.7524.45402,600
Aug 16, 202424.8424.9224.6924.7724.46593,900
Aug 15, 202424.7325.2524.5724.8924.58593,800
Aug 14, 202424.6024.7024.2924.2923.99441,900
Aug 13, 202424.5224.7524.2924.4624.16552,300
Aug 12, 202424.2824.4023.9724.0923.79584,000
Aug 9, 202424.4724.6324.2124.3724.07624,500
Aug 8, 202423.7824.4323.6324.4324.13402,500
Aug 7, 202424.0624.4623.6623.7623.47433,500
Aug 6, 202423.9824.0623.5323.7823.49808,400
Aug 5, 202424.3024.3723.7324.1023.80794,900
Aug 2, 202425.0025.0424.4124.7924.48861,400
Aug 1, 202425.5925.7525.2325.2924.981,213,500
Jul 31, 202425.5026.0824.6125.2524.941,643,100
Jul 30, 202426.0026.6725.8526.5926.26765,300
Jul 29, 202425.9226.2825.8125.8425.52655,700
Jul 26, 202426.0326.5226.0326.2925.97733,700
Jul 25, 202425.4026.0925.2225.9625.64689,000
Jul 24, 202425.0325.3524.8225.1724.86694,700
Jul 23, 202424.9525.1124.5924.9924.68683,800
Jul 22, 202425.2425.3324.7824.9924.68653,000
Jul 19, 2024 0.26 Dividend
Jul 19, 202425.8425.8425.0225.0524.74706,300
Jul 18, 202426.2326.7625.9625.9925.41845,900
Jul 17, 202425.3926.4725.3626.3825.791,008,500
Jul 16, 202424.9925.5424.8925.3924.83744,300
Jul 15, 202424.3724.7924.3724.7724.22800,800
Jul 12, 202424.2824.4824.1724.3323.79577,800
Jul 11, 202423.5024.1923.4524.1623.62825,400
Jul 10, 202423.3723.4523.0523.1322.62748,500
Jul 9, 202423.6523.7323.2323.2922.77809,600
Jul 8, 202423.8423.9423.4823.8123.28871,800
Jul 5, 202423.7724.0523.6323.7923.26757,100
Jul 3, 202423.8723.9923.5723.9023.37488,300
Jul 2, 202424.0724.1823.8923.9223.39604,600
Jul 1, 202424.1024.4823.9824.0823.55756,300
Jun 28, 202423.9624.1323.6524.1223.581,167,600
Jun 27, 202423.8824.0023.4023.7723.24750,000
Jun 26, 202423.9824.1323.4823.8123.281,207,200
Jun 25, 202424.5324.7424.1424.1823.641,055,300
Jun 24, 202424.4524.6624.2624.5123.971,269,800
Jun 21, 202423.9724.4123.9524.3123.772,743,700
Jun 20, 202425.1125.1124.1024.1423.602,114,500
Jun 18, 202424.6925.7924.3925.3824.823,990,700
Jun 17, 202422.5423.1222.5022.8522.342,260,900
Jun 14, 202422.6722.8822.5122.6322.131,394,200
Jun 13, 202422.7123.0022.2922.8822.371,357,000
Jun 12, 202423.2623.2622.7322.8622.35785,500
Jun 11, 202423.2023.3222.6522.8422.33938,600
Jun 10, 202423.2823.4722.7723.2222.701,171,600
Jun 7, 202423.7823.9623.6023.7823.25573,300
Jun 6, 202424.0924.1523.8223.8523.32640,100
Jun 5, 202424.5024.5024.2124.2923.75357,600
Jun 4, 202424.5124.6024.2724.5023.96702,500
Jun 3, 202424.4924.7424.2824.5924.04762,900
May 31, 202424.2624.6524.1624.5924.04702,100
May 30, 202424.1324.3824.0724.2123.67490,700
May 29, 202423.7124.0423.6624.0123.48618,300
May 28, 202423.9424.1623.7123.9823.45606,200
May 24, 202423.9924.0123.6823.9423.41896,400
May 23, 202424.4824.5023.6323.8123.281,134,500
May 22, 202424.7524.9124.4224.4823.94615,400
May 21, 202425.2425.3624.7624.8124.26681,200
May 20, 202425.7725.9525.1325.2224.66962,400
May 17, 202425.9526.0525.3625.7625.19871,300
May 16, 202425.7726.1325.7525.8525.28740,800
May 15, 202425.5825.9125.5825.8325.261,013,100
May 14, 202425.9326.1925.3525.4424.881,131,100
May 13, 202425.5125.8525.4225.5624.991,346,700
May 10, 202426.0626.3324.7725.3024.741,731,400
May 9, 202425.9126.3025.8326.3025.72644,900
May 8, 202425.9526.1725.8725.8725.30968,200
May 7, 202425.8226.2225.7926.0225.44921,500
May 6, 202425.8125.9225.7125.7625.19873,200
May 3, 202425.6325.9125.5425.6625.091,008,400
May 2, 202425.5925.6425.3325.4324.87909,500
May 1, 202425.5225.7925.3625.4524.88974,500
Apr 30, 202425.8425.9225.4325.4724.90912,600
Apr 29, 202425.8626.1725.8626.0025.42539,200
Apr 26, 202425.7325.9325.6825.7725.20453,600
Apr 25, 202426.0626.0625.6225.8025.23622,000
Apr 24, 202425.8626.2025.7326.1825.60471,500
Apr 23, 202426.0026.2125.9325.9725.39402,300
Apr 22, 202425.9726.0525.6925.9125.33542,400
Apr 19, 202425.4126.0525.3626.0225.44533,100
Apr 18, 2024 0.26 Dividend
Apr 18, 202425.5425.7325.2525.4724.90765,000
Apr 17, 202425.7925.8625.5725.7324.90569,400

Related Tickers

HSIC Henry Schein, Inc.
63.33
+0.06%
 
OMI Owens & Minor, Inc.
6.72
-0.74%
 
CAH Cardinal Health, Inc.
135.26
+0.67%
 
AMPm.XC
 
MEDOF Medios AG
50.00
0.00%
 
ILM1.BE Medios AG
11.66
+0.52%
 
COR Cencora, Inc.
284.53
+0.03%
 
ARJO-B.ST Arjo AB (publ)
32.90
-0.48%
 
MCK McKesson Corporation
693.43
-0.18%
 
EBO.NZ EBOS Group Limited
36.84
+0.55%