NasdaqGS - Delayed Quote USD

Patterson Companies, Inc. (PDCO)

Compare
21.10 +0.22 (+1.05%)
At close: October 17 at 4:00 PM EDT
21.10 0.00 (0.00%)
After hours: October 17 at 5:49 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 17, 2024 20.80 21.28 20.68 21.10 21.10 1,150,900
Oct 16, 2024 20.96 21.22 20.86 20.88 20.88 834,000
Oct 15, 2024 20.76 21.12 20.56 20.76 20.76 604,200
Oct 14, 2024 20.69 21.12 20.57 20.91 20.91 659,900
Oct 11, 2024 20.20 20.66 20.20 20.64 20.64 540,900
Oct 10, 2024 20.03 20.23 19.89 20.15 20.15 688,400
Oct 9, 2024 20.22 20.40 20.09 20.14 20.14 492,900
Oct 8, 2024 20.25 20.35 19.95 20.27 20.27 689,600
Oct 7, 2024 20.57 20.76 20.14 20.28 20.28 542,900
Oct 4, 2024 20.51 20.77 20.35 20.60 20.60 632,800
Oct 3, 2024 20.51 20.51 20.15 20.23 20.23 670,500
Oct 2, 2024 21.00 21.02 20.27 20.59 20.59 970,600
Oct 1, 2024 21.84 21.84 21.03 21.08 21.08 830,800
Sep 30, 2024 22.10 22.18 21.62 21.84 21.84 893,100
Sep 27, 2024 21.72 22.36 21.66 22.16 22.16 498,700
Sep 26, 2024 21.32 21.57 21.16 21.53 21.53 548,500
Sep 25, 2024 21.66 21.87 21.08 21.15 21.15 548,600
Sep 24, 2024 21.64 21.90 21.59 21.64 21.64 467,100
Sep 23, 2024 21.63 21.91 21.52 21.60 21.60 637,600
Sep 20, 2024 22.15 22.17 21.40 21.59 21.59 3,208,900
Sep 19, 2024 22.39 22.59 22.05 22.26 22.26 583,400
Sep 18, 2024 21.76 22.32 21.74 21.96 21.96 490,700
Sep 17, 2024 21.81 22.01 21.59 21.74 21.74 613,300
Sep 16, 2024 21.99 22.13 21.29 21.74 21.74 820,500
Sep 13, 2024 21.28 21.90 21.15 21.87 21.87 563,200
Sep 12, 2024 20.78 21.17 20.50 21.09 21.09 681,200
Sep 11, 2024 20.56 20.79 19.96 20.75 20.75 770,300
Sep 10, 2024 20.48 20.89 20.20 20.67 20.67 672,500
Sep 9, 2024 20.80 20.80 20.17 20.48 20.48 1,163,300
Sep 6, 2024 21.09 21.36 20.69 20.70 20.70 875,800
Sep 5, 2024 22.00 22.03 21.04 21.08 21.08 1,057,000
Sep 4, 2024 22.24 22.44 21.85 21.93 21.93 922,600
Sep 3, 2024 22.40 22.86 22.22 22.32 22.32 1,080,000
Aug 30, 2024 22.61 22.71 22.21 22.49 22.49 1,467,700
Aug 29, 2024 22.58 23.05 22.27 22.47 22.47 2,298,600
Aug 28, 2024 22.98 23.50 21.56 22.48 22.48 4,130,100
Aug 27, 2024 25.43 25.74 25.15 25.69 25.69 1,150,900
Aug 26, 2024 24.88 25.48 24.81 25.34 25.34 1,064,100
Aug 23, 2024 24.72 25.24 24.66 24.98 24.98 681,300
Aug 22, 2024 24.96 25.09 24.54 24.57 24.57 551,300
Aug 21, 2024 24.79 24.95 24.69 24.82 24.82 451,900
Aug 20, 2024 24.58 24.75 24.42 24.61 24.61 407,700
Aug 19, 2024 24.83 24.85 24.64 24.75 24.75 402,600
Aug 16, 2024 24.84 24.92 24.69 24.77 24.77 593,900
Aug 15, 2024 24.73 25.25 24.57 24.89 24.89 593,800
Aug 14, 2024 24.60 24.70 24.29 24.29 24.29 441,900
Aug 13, 2024 24.52 24.75 24.29 24.46 24.46 552,300
Aug 12, 2024 24.28 24.40 23.97 24.09 24.09 584,000
Aug 9, 2024 24.47 24.63 24.21 24.37 24.37 624,500
Aug 8, 2024 23.78 24.43 23.63 24.43 24.43 402,500
Aug 7, 2024 24.06 24.46 23.66 23.76 23.76 433,500
Aug 6, 2024 23.98 24.06 23.53 23.78 23.78 808,400
Aug 5, 2024 24.30 24.37 23.73 24.10 24.10 794,900
Aug 2, 2024 25.00 25.04 24.41 24.79 24.79 861,400
Aug 1, 2024 25.59 25.75 25.23 25.29 25.29 1,213,500
Jul 31, 2024 25.50 26.08 24.61 25.25 25.25 1,643,100
Jul 30, 2024 26.00 26.67 25.85 26.59 26.59 765,300
Jul 29, 2024 25.92 26.28 25.81 25.84 25.84 655,700
Jul 26, 2024 26.03 26.52 26.03 26.29 26.29 733,700
Jul 25, 2024 25.40 26.09 25.22 25.96 25.96 689,000
Jul 24, 2024 25.03 25.35 24.82 25.17 25.17 694,700
Jul 23, 2024 24.95 25.11 24.59 24.99 24.99 683,800
Jul 22, 2024 25.24 25.33 24.78 24.99 24.99 653,000
Jul 19, 2024 0.26 Dividend
Jul 19, 2024 25.84 25.84 25.02 25.05 25.05 706,300
Jul 18, 2024 26.23 26.76 25.96 25.99 25.73 845,900
Jul 17, 2024 25.39 26.47 25.36 26.38 26.12 1,008,500
Jul 16, 2024 24.99 25.54 24.89 25.39 25.14 744,300
Jul 15, 2024 24.37 24.79 24.37 24.77 24.52 800,800
Jul 12, 2024 24.28 24.48 24.17 24.33 24.09 577,800
Jul 11, 2024 23.50 24.19 23.45 24.16 23.92 825,400
Jul 10, 2024 23.37 23.45 23.05 23.13 22.90 748,500
Jul 9, 2024 23.65 23.73 23.23 23.29 23.06 809,600
Jul 8, 2024 23.84 23.94 23.48 23.81 23.57 871,800
Jul 5, 2024 23.77 24.05 23.63 23.79 23.55 757,100
Jul 3, 2024 23.87 23.99 23.57 23.90 23.66 488,300
Jul 2, 2024 24.07 24.18 23.89 23.92 23.68 604,600
Jul 1, 2024 24.10 24.48 23.98 24.08 23.84 756,300
Jun 28, 2024 23.96 24.13 23.65 24.12 23.88 1,167,600
Jun 27, 2024 23.88 24.00 23.40 23.77 23.53 750,000
Jun 26, 2024 23.98 24.13 23.48 23.81 23.57 1,207,200
Jun 25, 2024 24.53 24.74 24.14 24.18 23.94 1,055,300
Jun 24, 2024 24.45 24.66 24.26 24.51 24.26 1,269,800
Jun 21, 2024 23.97 24.41 23.95 24.31 24.07 2,743,700
Jun 20, 2024 25.11 25.11 24.10 24.14 23.90 2,114,500
Jun 18, 2024 24.69 25.79 24.39 25.38 25.13 3,990,700
Jun 17, 2024 22.54 23.12 22.50 22.85 22.62 2,260,900
Jun 14, 2024 22.67 22.88 22.51 22.63 22.40 1,394,200
Jun 13, 2024 22.71 23.00 22.29 22.88 22.65 1,357,000
Jun 12, 2024 23.26 23.26 22.73 22.86 22.63 785,500
Jun 11, 2024 23.20 23.32 22.65 22.84 22.61 938,600
Jun 10, 2024 23.28 23.47 22.77 23.22 22.99 1,171,600
Jun 7, 2024 23.78 23.96 23.60 23.78 23.54 573,300
Jun 6, 2024 24.09 24.15 23.82 23.85 23.61 640,100
Jun 5, 2024 24.50 24.50 24.21 24.29 24.05 357,600
Jun 4, 2024 24.51 24.60 24.27 24.50 24.25 702,500
Jun 3, 2024 24.49 24.74 24.28 24.59 24.34 762,900
May 31, 2024 24.26 24.65 24.16 24.59 24.34 702,100
May 30, 2024 24.13 24.38 24.07 24.21 23.97 490,700
May 29, 2024 23.71 24.04 23.66 24.01 23.77 618,300
May 28, 2024 23.94 24.16 23.71 23.98 23.74 606,200
May 24, 2024 23.99 24.01 23.68 23.94 23.70 896,400
May 23, 2024 24.48 24.50 23.63 23.81 23.57 1,134,500
May 22, 2024 24.75 24.91 24.42 24.48 24.24 615,400
May 21, 2024 25.24 25.36 24.76 24.81 24.56 681,200
May 20, 2024 25.77 25.95 25.13 25.22 24.97 962,400
May 17, 2024 25.95 26.05 25.36 25.76 25.50 871,300
May 16, 2024 25.77 26.13 25.75 25.85 25.59 740,800
May 15, 2024 25.58 25.91 25.58 25.83 25.57 1,013,100
May 14, 2024 25.93 26.19 25.35 25.44 25.19 1,131,100
May 13, 2024 25.51 25.85 25.42 25.56 25.30 1,346,700
May 10, 2024 26.06 26.33 24.77 25.30 25.05 1,731,400
May 9, 2024 25.91 26.30 25.83 26.30 26.04 644,900
May 8, 2024 25.95 26.17 25.87 25.87 25.61 968,200
May 7, 2024 25.82 26.22 25.79 26.02 25.76 921,500
May 6, 2024 25.81 25.92 25.71 25.76 25.50 873,200
May 3, 2024 25.63 25.91 25.54 25.66 25.40 1,008,400
May 2, 2024 25.59 25.64 25.33 25.43 25.18 909,500
May 1, 2024 25.52 25.79 25.36 25.45 25.20 974,500
Apr 30, 2024 25.84 25.92 25.43 25.47 25.22 912,600
Apr 29, 2024 25.86 26.17 25.86 26.00 25.74 539,200
Apr 26, 2024 25.73 25.93 25.68 25.77 25.51 453,600
Apr 25, 2024 26.06 26.06 25.62 25.80 25.54 622,000
Apr 24, 2024 25.86 26.20 25.73 26.18 25.92 471,500
Apr 23, 2024 26.00 26.21 25.93 25.97 25.71 402,300
Apr 22, 2024 25.97 26.05 25.69 25.91 25.65 542,400
Apr 19, 2024 25.41 26.05 25.36 26.02 25.76 533,100
Apr 18, 2024 0.26 Dividend
Apr 18, 2024 25.54 25.73 25.25 25.47 25.22 765,000
Apr 17, 2024 25.79 25.86 25.57 25.73 25.22 569,400
Apr 16, 2024 25.45 25.69 25.18 25.63 25.12 448,800
Apr 15, 2024 25.36 25.80 25.16 25.35 24.84 791,700
Apr 12, 2024 25.70 25.75 25.45 25.46 24.95 856,800
Apr 11, 2024 25.68 25.92 25.45 25.73 25.22 558,800
Apr 10, 2024 26.15 26.15 25.56 25.67 25.16 573,900
Apr 9, 2024 26.36 26.56 26.12 26.55 26.02 406,300
Apr 8, 2024 26.23 26.67 26.00 26.20 25.68 801,800
Apr 5, 2024 26.30 26.57 26.19 26.25 25.72 560,700
Apr 4, 2024 26.62 26.74 26.30 26.36 25.83 582,300
Apr 3, 2024 26.39 26.70 26.22 26.54 26.01 459,000
Apr 2, 2024 26.83 26.99 26.29 26.41 25.88 1,068,300
Apr 1, 2024 27.55 27.55 27.01 27.07 26.53 596,900
Mar 28, 2024 27.78 28.09 27.62 27.65 27.10 695,300
Mar 27, 2024 27.22 27.79 27.21 27.79 27.23 434,700
Mar 26, 2024 27.18 27.22 27.00 27.04 26.50 498,200
Mar 25, 2024 27.15 27.35 27.05 27.14 26.60 310,400
Mar 22, 2024 27.13 27.36 27.00 27.26 26.71 491,600
Mar 21, 2024 27.30 27.48 27.08 27.33 26.78 654,300
Mar 20, 2024 26.82 27.39 26.62 27.36 26.81 518,700
Mar 19, 2024 26.79 27.00 26.56 26.87 26.33 1,098,900
Mar 18, 2024 27.21 27.21 26.74 26.78 26.24 741,300
Mar 15, 2024 26.58 27.23 26.58 27.22 26.68 3,340,200
Mar 14, 2024 27.09 27.12 26.64 26.83 26.29 715,300
Mar 13, 2024 26.84 27.26 26.84 27.08 26.54 762,300
Mar 12, 2024 27.92 27.92 26.93 26.96 26.42 940,900
Mar 11, 2024 27.28 27.28 26.76 27.16 26.62 568,200
Mar 8, 2024 27.17 27.36 26.99 27.17 26.63 610,200
Mar 7, 2024 27.03 27.11 26.80 27.02 26.48 665,800
Mar 6, 2024 26.81 27.02 26.50 26.85 26.31 683,700
Mar 5, 2024 27.09 27.28 26.55 26.76 26.22 666,400
Mar 4, 2024 27.22 27.52 26.75 27.11 26.57 644,000
Mar 1, 2024 27.21 27.42 27.02 27.35 26.80 836,000
Feb 29, 2024 26.32 27.47 26.30 27.09 26.55 1,157,600
Feb 28, 2024 27.24 27.64 25.87 26.74 26.20 1,989,400
Feb 27, 2024 29.01 29.16 28.42 28.84 28.26 1,233,400
Feb 26, 2024 28.70 29.12 28.56 28.96 28.38 778,900
Feb 23, 2024 28.35 29.17 28.27 28.80 28.22 942,800
Feb 22, 2024 27.87 28.54 27.77 28.32 27.75 831,600
Feb 21, 2024 28.15 28.33 27.82 27.85 27.29 874,000
Feb 20, 2024 28.12 28.49 28.12 28.40 27.83 544,700
Feb 16, 2024 28.88 28.90 28.33 28.35 27.78 586,700
Feb 15, 2024 28.14 28.99 28.07 28.94 28.36 665,300
Feb 14, 2024 28.08 28.18 27.75 28.13 27.57 713,200
Feb 13, 2024 28.67 28.83 27.75 27.86 27.30 986,400
Feb 12, 2024 28.68 29.17 28.53 29.09 28.51 1,441,800
Feb 9, 2024 28.82 29.09 28.62 28.68 28.11 785,900
Feb 8, 2024 28.38 28.95 28.22 28.89 28.31 602,500
Feb 7, 2024 28.98 29.06 28.51 28.55 27.98 628,600
Feb 6, 2024 29.11 29.41 28.89 28.97 28.39 664,600
Feb 5, 2024 29.56 29.57 28.97 29.12 28.54 677,200
Feb 2, 2024 30.03 30.09 29.69 29.78 29.18 683,900
Feb 1, 2024 29.86 30.16 29.65 30.08 29.48 655,700
Jan 31, 2024 30.19 30.28 29.74 29.86 29.26 730,900
Jan 30, 2024 30.12 30.16 29.93 30.11 29.51 742,400
Jan 29, 2024 29.98 30.15 29.79 30.05 29.45 754,700
Jan 26, 2024 30.41 30.48 30.00 30.03 29.43 718,300
Jan 25, 2024 29.90 30.35 29.87 30.34 29.73 630,300
Jan 24, 2024 30.43 30.46 29.79 29.83 29.23 876,600
Jan 23, 2024 30.48 30.68 29.91 30.20 29.60 697,900
Jan 22, 2024 30.24 30.52 29.98 30.36 29.75 938,500
Jan 19, 2024 30.55 30.55 29.97 30.16 29.56 854,300
Jan 18, 2024 0.26 Dividend
Jan 18, 2024 29.54 30.38 29.35 30.33 29.72 1,177,500
Jan 17, 2024 29.60 29.96 29.51 29.72 28.87 966,700
Jan 16, 2024 29.50 29.81 29.35 29.63 28.78 894,000
Jan 12, 2024 29.53 29.65 29.28 29.63 28.78 916,700
Jan 11, 2024 29.57 29.60 29.21 29.42 28.58 969,300
Jan 10, 2024 29.58 29.98 29.37 29.51 28.67 1,103,500
Jan 9, 2024 29.33 30.07 29.29 29.64 28.79 1,347,800
Jan 8, 2024 28.66 29.60 28.62 29.59 28.74 1,295,000
Jan 5, 2024 28.60 28.91 28.34 28.60 27.78 1,315,100
Jan 4, 2024 29.02 29.28 28.77 28.83 28.01 16,851,000
Jan 3, 2024 29.62 29.69 28.62 28.95 28.12 1,946,500
Jan 2, 2024 28.35 28.88 28.22 28.69 27.87 603,700
Dec 29, 2023 28.46 28.59 28.05 28.45 27.64 588,600
Dec 28, 2023 28.49 28.69 28.40 28.49 27.68 601,200
Dec 27, 2023 28.49 28.69 28.30 28.53 27.71 610,800
Dec 26, 2023 28.33 28.66 28.10 28.44 27.63 668,800
Dec 22, 2023 28.53 28.62 28.17 28.27 27.46 706,300
Dec 21, 2023 28.02 28.56 27.89 28.40 27.59 732,800
Dec 20, 2023 27.90 28.03 27.67 27.80 27.01 1,093,800
Dec 19, 2023 27.18 27.84 27.18 27.78 26.99 896,500
Dec 18, 2023 27.28 27.28 26.67 27.01 26.24 744,400
Dec 15, 2023 27.28 27.37 26.91 27.00 26.23 1,571,400
Dec 14, 2023 26.94 27.49 26.61 27.34 26.56 1,443,600
Dec 13, 2023 26.47 26.81 26.25 26.78 26.01 1,088,000
Dec 12, 2023 26.59 26.69 26.16 26.51 25.75 863,600
Dec 11, 2023 26.51 26.74 26.11 26.54 25.78 833,600
Dec 8, 2023 26.32 26.63 26.06 26.58 25.82 874,400
Dec 7, 2023 26.45 26.88 26.29 26.37 25.62 843,100
Dec 6, 2023 26.58 26.73 26.16 26.38 25.63 1,118,600
Dec 5, 2023 26.07 26.77 25.79 26.59 25.83 1,465,600
Dec 4, 2023 26.67 26.70 25.83 26.07 25.32 1,608,600
Dec 1, 2023 25.36 26.75 25.29 26.67 25.91 1,945,300
Nov 30, 2023 25.93 26.11 25.00 25.41 24.68 2,164,200
Nov 29, 2023 28.00 28.00 25.89 26.01 25.27 4,528,700
Nov 28, 2023 31.25 31.76 31.04 31.43 30.53 1,189,700
Nov 27, 2023 32.46 32.56 31.45 31.89 30.98 1,331,400
Nov 24, 2023 32.48 32.58 32.32 32.55 31.62 210,500
Nov 22, 2023 32.30 32.49 32.05 32.31 31.39 517,600
Nov 21, 2023 32.10 32.43 31.92 32.28 31.36 455,900
Nov 20, 2023 31.95 32.05 31.71 32.03 31.11 489,100
Nov 17, 2023 32.34 32.41 31.76 32.02 31.10 860,800
Nov 16, 2023 31.86 32.23 31.86 32.16 31.24 737,300
Nov 15, 2023 31.98 32.48 31.76 31.81 30.90 662,600
Nov 14, 2023 31.20 32.13 31.05 32.02 31.10 1,159,000
Nov 13, 2023 30.53 31.14 30.53 30.87 29.99 1,135,600
Nov 10, 2023 30.20 30.62 30.10 30.50 29.63 892,600
Nov 9, 2023 30.44 30.69 30.00 30.06 29.20 790,100
Nov 8, 2023 30.49 30.84 30.22 30.27 29.40 1,128,600
Nov 7, 2023 30.60 30.91 30.29 30.30 29.43 717,300
Nov 6, 2023 31.15 31.27 30.43 30.60 29.73 876,500
Nov 3, 2023 30.45 31.18 30.45 31.13 30.24 849,500
Nov 2, 2023 30.08 30.47 29.42 30.09 29.23 1,309,800
Nov 1, 2023 30.47 30.93 30.34 30.89 30.01 751,200
Oct 31, 2023 30.42 30.59 29.98 30.46 29.59 915,300
Oct 30, 2023 30.34 30.71 30.16 30.29 29.42 1,065,600
Oct 27, 2023 30.29 30.67 30.11 30.24 29.38 861,600
Oct 26, 2023 30.70 30.84 30.12 30.18 29.32 1,171,400
Oct 25, 2023 30.61 31.11 30.44 30.99 30.10 1,037,300
Oct 24, 2023 30.67 31.14 30.57 30.62 29.74 779,500
Oct 23, 2023 30.18 30.82 30.09 30.60 29.73 945,200
Oct 20, 2023 30.40 30.65 30.11 30.20 29.34 1,029,900
Oct 19, 2023 0.26 Dividend
Oct 19, 2023 30.61 30.94 30.12 30.34 29.47 1,058,100
Oct 18, 2023 30.83 31.26 30.61 30.93 29.79 728,300

Related Tickers