Patterson Companies Inc. Common Stockのデータ

Patterson Companies Inc. Common Stockの基本情報

名前 Patterson Companies Inc. Common Stock
ティッカー PDCO
国 United States
上場年 1992.0
セクター Health Care

Patterson Companies Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 33.63 32.34 33.4 32.67 541000.0 32.67
2021-02-12 33.82 33.06 33.82 33.38 347000.0 33.38
2021-02-11 33.79 32.69 32.79 33.29 563200.0 33.29
2021-02-10 33.58 32.26 33.27 32.68 544000.0 32.68
2021-02-09 33.1 32.4 32.55 32.92 503800.0 32.92
2021-02-08 32.59 31.6 31.95 32.36 469300.0 32.36
2021-02-05 32.39 31.5 32.39 31.9 487200.0 31.9
2021-02-04 32.14 31.25 31.61 31.94 570600.0 31.94
2021-02-03 32.11 30.81 32.11 31.46 787500.0 31.46
2021-02-02 32.76 31.49 32.27 31.81 704500.0 31.81
2021-02-01 32.44 31.07 31.07 31.76 1100900.0 31.76
2021-01-29 32.99 30.97 32.43 31.68 1385200.0 31.68
2021-01-28 35.16 32.34 34.13 32.42 1648200.0 32.42
2021-01-27 36.88 32.71 32.84 34.3 3169500.0 34.3
2021-01-26 33.64 32.75 33.2 33.2 775500.0 33.2
2021-01-25 32.95 31.93 31.93 32.76 718500.0 32.76
2021-01-22 32.54 30.91 30.96 32.5 1708400.0 32.5
2021-01-21 31.79 31.16 31.79 31.35 454900.0 31.35
2021-01-20 31.9 30.72 31.9 31.66 500500.0 31.66
2021-01-19 32.92 30.41 32.43 31.76 974800.0 31.76
2021-01-15 33.64 31.51 33.4 32.53 1442100.0 32.53
2021-01-14 34.26 32.6 32.82 33.67 713400.0 33.67
2021-01-13 34.15 32.45 32.96 33.19 838100.0 32.93
2021-01-12 32.98 32.06 32.18 32.83 510900.0 32.57
2021-01-11 32.21 31.65 31.67 32.03 474200.0 31.78
2021-01-08 32.48 31.5 31.71 32.15 607500.0 31.9
2021-01-07 32.09 30.36 31.2 31.3 1112200.0 31.05
2021-01-06 31.59 30.55 31.46 31.27 977900.0 31.03
2021-01-05 30.45 29.14 29.14 29.89 878500.0 29.66
2021-01-04 30.49 28.16 30.49 29.14 1130400.0 28.91
2020-12-31 30.3 29.55 30.3 29.63 688400.0 29.4
2020-12-30 31.97 30.2 30.71 30.21 1245400.0 29.97
2020-12-29 32.1 31.15 32.1 31.64 282200.0 31.39
2020-12-28 32.1 31.56 32.02 31.88 348000.0 31.63
2020-12-24 32.77 31.55 32.5 31.71 151900.0 31.46
2020-12-23 32.67 32.16 32.67 32.18 369900.0 31.93
2020-12-22 32.48 31.48 32.14 32.28 1056100.0 32.03
2020-12-21 32.19 30.66 31.44 32.05 683500.0 31.8
2020-12-18 33.0 31.6 32.92 31.82 1512200.0 31.57
2020-12-17 32.79 32.19 32.56 32.53 637000.0 32.28
2020-12-16 32.61 31.95 32.27 32.49 552200.0 32.24
2020-12-15 32.42 31.25 31.43 32.32 605700.0 32.07
2020-12-14 31.71 30.93 31.71 31.23 777700.0 30.99
2020-12-11 32.11 30.88 31.7 31.43 535000.0 31.18
2020-12-10 32.41 31.45 31.96 31.9 649100.0 31.65
2020-12-09 33.47 32.11 33.29 32.2 805600.0 31.95
2020-12-08 33.34 32.14 32.14 33.1 862500.0 32.84
2020-12-07 32.79 31.63 32.31 32.08 921900.0 31.83
2020-12-04 32.76 31.47 31.92 32.61 847800.0 32.35
2020-12-03 33.18 31.59 32.41 31.99 2003500.0 31.74
2020-12-02 32.47 29.25 29.35 31.94 3219900.0 31.69
2020-12-01 28.41 27.19 28.13 27.7 904300.0 27.48
2020-11-30 28.7 27.5 27.71 27.76 963100.0 27.54
2020-11-27 28.18 27.23 27.81 27.92 236700.0 27.7
2020-11-25 28.22 27.02 28.15 27.54 490800.0 27.32
2020-11-24 28.72 27.7 28.14 28.25 592400.0 28.03
2020-11-23 28.62 27.7 27.94 27.89 740000.0 27.67
2020-11-20 27.9 27.33 27.33 27.78 551800.0 27.56
2020-11-19 27.63 26.52 27.0 27.57 666400.0 27.35
2020-11-18 28.28 27.01 27.88 27.13 623000.0 26.92
2020-11-17 27.81 26.6 27.53 27.68 533500.0 27.46
2020-11-16 29.18 27.64 28.7 28.02 709600.0 27.8
2020-11-13 28.7 27.61 27.65 28.37 576100.0 28.15
2020-11-12 28.37 26.96 27.84 27.41 584000.0 27.2
2020-11-11 28.98 27.55 28.98 28.12 732800.0 27.9
2020-11-10 29.64 27.8 28.73 28.86 1364600.0 28.63
2020-11-09 29.43 27.54 27.56 29.26 1761300.0 29.03
2020-11-06 26.56 25.78 26.11 26.31 334400.0 26.1
2020-11-05 26.72 25.57 26.3 26.25 783400.0 26.04
2020-11-04 26.22 25.3 25.71 26.02 624600.0 25.82
2020-11-03 25.8 24.72 25.07 25.62 651500.0 25.42
2020-11-02 25.55 24.31 25.32 24.63 779000.0 24.44
2020-10-30 25.48 24.35 25.03 24.88 985600.0 24.69
2020-10-29 25.24 23.73 24.38 24.97 549100.0 24.77
2020-10-28 26.51 24.54 26.01 24.58 1200500.0 24.39
2020-10-27 27.07 26.27 26.55 26.51 670400.0 26.3
2020-10-26 27.31 26.17 27.12 26.45 697600.0 26.24
2020-10-23 27.32 26.72 27.19 27.12 417500.0 26.91
2020-10-22 27.31 26.25 26.25 27.09 717600.0 26.88
2020-10-21 26.65 26.06 26.22 26.07 511300.0 25.87
2020-10-20 27.12 26.19 26.94 26.36 770700.0 26.15
2020-10-19 27.86 26.54 27.38 26.6 749200.0 26.39
2020-10-16 27.57 26.52 26.86 27.47 596200.0 27.25
2020-10-15 27.36 25.62 25.69 27.19 831900.0 26.98
2020-10-14 26.89 25.6 25.72 26.5 914100.0 26.03
2020-10-13 25.76 25.18 25.33 25.71 341900.0 25.26
2020-10-12 25.79 25.13 25.28 25.69 543300.0 25.24
2020-10-09 25.73 25.2 25.68 25.27 585200.0 24.83
2020-10-08 25.63 24.86 25.23 25.48 600100.0 25.03
2020-10-07 25.3 24.66 24.76 24.88 825300.0 24.44
2020-10-06 25.57 24.65 25.27 24.82 934300.0 24.38
2020-10-05 25.32 24.5 24.66 25.18 747800.0 24.74
2020-10-02 24.62 23.47 23.7 24.5 612700.0 24.07
2020-10-01 24.63 23.77 24.23 24.13 1096100.0 23.71
2020-09-30 24.36 23.53 23.55 24.11 965100.0 23.69
2020-09-29 24.27 23.52 24.24 23.57 553100.0 23.16
2020-09-28 24.43 23.69 23.88 24.27 717000.0 23.84
2020-09-25 23.57 22.95 22.98 23.47 567400.0 23.06
2020-09-24 23.62 22.15 22.37 23.12 2361300.0 22.71
2020-09-23 23.89 22.43 23.89 22.48 2063700.0 22.09
2020-09-22 24.84 23.8 24.47 23.92 1406900.0 23.5
2020-09-21 24.69 23.02 23.11 24.65 2243100.0 24.22
2020-09-18 24.7 23.45 24.63 23.74 1894000.0 23.32
2020-09-17 24.54 23.17 23.72 24.4 1911600.0 23.97
2020-09-16 24.67 24.14 24.49 24.19 1370600.0 23.77
2020-09-15 25.17 24.15 24.9 24.31 1003600.0 23.88
2020-09-14 24.81 23.81 24.16 24.66 700500.0 24.23
2020-09-11 24.42 23.48 24.08 23.92 1387800.0 23.5
2020-09-10 24.78 23.8 24.51 23.84 946900.0 23.42
2020-09-09 24.81 24.03 24.44 24.49 736100.0 24.06
2020-09-08 26.12 24.15 25.9 24.17 1354400.0 23.75
2020-09-04 26.95 25.82 26.91 26.16 1582200.0 25.7
2020-09-03 29.25 25.8 28.83 26.45 2260800.0 25.99
2020-09-02 30.38 28.95 29.1 28.99 2378400.0 28.48
2020-09-01 29.08 28.29 28.91 28.93 803600.0 28.42
2020-08-31 29.54 28.26 29.54 29.01 1320000.0 28.5
2020-08-28 29.59 28.91 29.14 29.45 817600.0 28.93
2020-08-27 29.45 28.47 28.88 29.11 1184800.0 28.6
2020-08-26 28.89 27.58 27.62 28.69 1638900.0 28.19
2020-08-25 27.53 26.42 26.84 27.47 917900.0 26.99
2020-08-24 27.3 26.08 26.08 26.88 1524400.0 26.41
2020-08-21 25.91 25.32 25.57 25.87 681900.0 25.42
2020-08-20 26.28 25.79 26.0 25.79 608100.0 25.34
2020-08-19 26.81 26.02 26.46 26.1 652100.0 25.64
2020-08-18 26.84 26.27 26.62 26.45 657000.0 25.99
2020-08-17 27.03 26.64 27.03 26.69 463000.0 26.22
2020-08-14 27.11 26.5 26.68 26.92 517100.0 26.45
2020-08-13 27.12 26.62 26.86 26.76 474200.0 26.29
2020-08-12 27.42 26.57 27.23 27.06 621000.0 26.58
2020-08-11 28.08 26.92 27.98 27.06 850000.0 26.58
2020-08-10 27.99 27.58 27.84 27.67 660600.0 27.18
2020-08-07 27.94 27.48 27.71 27.7 603600.0 27.21
2020-08-06 27.99 27.0 27.99 27.79 742300.0 27.3
2020-08-05 28.08 27.65 28.08 28.04 796800.0 27.55
2020-08-04 28.42 26.92 27.35 27.87 1343000.0 27.38
2020-08-03 27.46 26.76 26.87 27.43 1951100.0 26.95
2020-07-31 26.62 25.94 26.1 26.56 1780900.0 26.09
2020-07-30 26.25 24.6 24.96 26.19 1285500.0 25.73
2020-07-29 25.53 24.95 25.05 25.39 910500.0 24.94
2020-07-28 25.53 25.05 25.38 25.08 970400.0 24.64
2020-07-27 25.46 24.77 24.93 25.34 1525300.0 24.89
2020-07-24 25.55 24.94 25.5 25.04 579000.0 24.6
2020-07-23 26.3 25.47 25.65 25.59 934700.0 25.14
2020-07-22 25.73 25.15 25.22 25.65 1206300.0 25.2
2020-07-21 26.06 25.05 25.68 25.22 997700.0 24.78
2020-07-20 26.1 24.89 25.8 25.17 1425700.0 24.73
2020-07-17 26.0 24.62 24.74 25.78 1402000.0 25.33
2020-07-16 24.85 24.17 24.46 24.68 788000.0 24.25
2020-07-15 24.87 23.98 23.99 24.8 1022100.0 24.11
2020-07-14 23.61 22.56 22.9 23.57 741100.0 22.91
2020-07-13 23.63 22.92 23.36 22.99 719400.0 22.35
2020-07-10 23.29 22.66 22.75 23.1 896400.0 22.46
2020-07-09 23.01 22.13 22.94 22.74 1056200.0 22.11
2020-07-08 22.92 22.14 22.62 22.78 1433400.0 22.15
2020-07-07 23.08 22.31 22.57 22.75 1717800.0 22.12
2020-07-06 23.01 22.02 22.33 23.0 1426600.0 22.36
2020-07-02 22.81 21.86 22.76 22.01 874600.0 21.4
2020-07-01 22.59 21.93 21.93 22.32 1181100.0 21.7
2020-06-30 22.64 21.83 22.5 22.0 1159200.0 21.39
2020-06-29 23.08 22.3 22.98 22.5 1743000.0 21.87
2020-06-26 22.86 21.67 21.8 22.8 2298500.0 22.16
2020-06-25 22.18 20.26 20.75 21.84 2369900.0 21.23
2020-06-24 21.82 19.9 21.1 20.03 2638400.0 19.47
2020-06-23 20.51 19.89 19.89 20.28 2009000.0 19.71
2020-06-22 20.0 18.87 19.23 19.71 1079400.0 19.16
2020-06-19 20.59 19.2 19.25 19.37 1723700.0 18.83
2020-06-18 19.48 18.77 19.12 19.01 785400.0 18.48
2020-06-17 19.48 18.95 19.2 19.31 706700.0 18.77
2020-06-16 19.5 18.84 19.38 19.16 690500.0 18.63
2020-06-15 18.76 17.11 17.25 18.64 1305700.0 18.12
2020-06-12 18.18 17.32 17.85 17.77 1213100.0 17.27
2020-06-11 18.34 17.06 18.11 17.24 1420900.0 16.76
2020-06-10 19.79 18.82 19.65 18.83 834600.0 18.31
2020-06-09 21.15 19.47 21.03 19.5 1055100.0 18.96
2020-06-08 22.06 21.22 21.22 21.5 1089700.0 20.9
2020-06-05 21.99 20.99 21.25 21.06 1320800.0 20.47
2020-06-04 21.04 20.01 20.17 20.48 1267500.0 19.91
2020-06-03 21.15 20.36 20.91 20.42 899600.0 19.85
2020-06-02 21.03 20.14 20.25 20.7 2394500.0 20.12
2020-06-01 20.31 19.7 19.86 20.1 856100.0 19.54
2020-05-29 19.89 19.26 19.83 19.69 1364900.0 19.14
2020-05-28 20.57 19.69 20.35 19.99 1475200.0 19.43
2020-05-27 20.13 18.86 19.16 20.02 1808400.0 19.46
2020-05-26 19.18 18.0 18.06 18.92 1503600.0 18.39
2020-05-22 17.95 16.96 17.31 17.4 727800.0 16.92
2020-05-21 17.71 17.11 17.11 17.32 730800.0 16.84
2020-05-20 17.46 16.78 16.92 17.21 899000.0 16.73
2020-05-19 17.25 16.45 16.92 16.73 973300.0 16.26
2020-05-18 17.02 15.22 15.4 16.89 1335100.0 16.42
2020-05-15 15.04 14.62 14.75 14.88 1029200.0 14.47
2020-05-14 15.02 14.44 14.74 14.81 1505800.0 14.4
2020-05-13 15.49 14.66 15.39 14.99 1275400.0 14.57
2020-05-12 16.73 15.47 16.47 15.48 1010100.0 15.05
2020-05-11 16.54 16.03 16.15 16.42 1015800.0 15.96
2020-05-08 16.8 16.11 16.63 16.35 958400.0 15.89
2020-05-07 16.58 15.84 16.41 16.24 1064500.0 15.79
2020-05-06 17.15 16.25 16.96 16.31 1548300.0 15.86
2020-05-05 16.97 16.19 16.53 16.88 1639800.0 16.41
2020-05-04 16.57 15.9 16.23 16.25 1383500.0 15.8
2020-05-01 17.96 16.63 17.81 16.69 1456000.0 16.22
2020-04-30 18.54 17.63 17.82 18.28 1757300.0 17.77
2020-04-29 18.37 17.56 17.58 18.2 1760500.0 17.69
2020-04-28 17.31 15.97 16.39 17.1 1712200.0 16.62
2020-04-27 16.16 15.25 15.41 16.01 1355300.0 15.56
2020-04-24 15.36 14.77 15.05 15.3 1271900.0 14.87
2020-04-23 15.52 14.93 15.17 14.99 1522800.0 14.57
2020-04-22 15.32 14.74 15.22 14.92 1296300.0 14.5
2020-04-21 15.54 14.55 15.17 14.86 935900.0 14.45
2020-04-20 15.94 15.02 15.22 15.52 997900.0 15.09
2020-04-17 15.82 15.22 15.4 15.56 1611000.0 15.13
2020-04-16 15.22 14.32 14.82 14.98 1697500.0 14.56
2020-04-15 15.64 14.69 15.42 14.83 1090100.0 14.42
2020-04-14 16.02 15.19 15.46 15.98 1214200.0 15.53
2020-04-13 15.47 14.77 15.21 15.26 1268200.0 14.83
2020-04-09 15.97 15.0 15.19 15.24 1335200.0 14.82
2020-04-08 15.36 13.8 14.05 14.85 1294300.0 14.44
2020-04-07 14.72 13.43 13.62 14.05 2802600.0 13.41
2020-04-06 14.76 13.09 13.73 13.1 1705400.0 12.5
2020-04-03 14.43 12.93 13.97 13.47 2240000.0 12.85
2020-04-02 14.9 13.94 14.67 14.36 1481400.0 13.7
2020-04-01 15.04 14.2 14.74 14.55 1467600.0 13.88
2020-03-31 16.31 14.93 16.27 15.29 1108700.0 14.59
2020-03-30 16.4 15.4 15.88 16.34 711700.0 15.59
2020-03-27 17.0 15.91 16.81 15.96 936400.0 15.23
2020-03-26 18.01 16.68 17.25 17.28 1261000.0 16.49
2020-03-25 17.81 16.07 17.16 17.01 989700.0 16.23
2020-03-24 18.04 16.57 17.03 17.28 1394300.0 16.49
2020-03-23 16.98 15.17 16.41 16.19 1484400.0 15.45
2020-03-20 17.69 15.44 16.18 16.31 3024900.0 15.56
2020-03-19 17.03 15.04 15.66 16.08 2961000.0 15.34
2020-03-18 19.36 12.95 19.06 15.78 2965000.0 15.06
2020-03-17 20.48 18.46 19.27 19.51 3220400.0 18.62
2020-03-16 19.3 17.21 18.94 18.84 2474500.0 17.98
2020-03-13 20.87 18.85 20.3 20.84 2123400.0 19.88
2020-03-12 20.3 17.38 19.27 19.52 1847700.0 18.62
2020-03-11 21.8 20.47 21.7 20.89 2026900.0 19.93
2020-03-10 22.34 21.48 22.2 22.29 1643300.0 21.27
2020-03-09 22.56 20.94 22.56 21.43 1831200.0 20.45
2020-03-06 24.01 23.01 23.25 23.85 1496200.0 22.76
2020-03-05 25.1 23.63 24.61 24.04 1674500.0 22.94
2020-03-04 25.03 24.2 24.5 24.99 929400.0 23.84
2020-03-03 25.17 23.64 24.86 24.07 1423100.0 22.97
2020-03-02 24.95 23.93 24.12 24.93 1588100.0 23.79
2020-02-28 24.21 22.52 24.21 23.79 2655100.0 22.7
2020-02-27 25.7 23.65 24.77 24.01 4727200.0 22.91
2020-02-26 24.08 22.25 23.49 22.68 1700700.0 21.64
2020-02-25 23.46 22.58 23.46 23.4 1544300.0 22.33
2020-02-24 23.47 21.92 21.97 23.38 1432200.0 22.31
2020-02-21 23.01 22.38 22.51 22.73 674000.0 21.69
2020-02-20 23.46 22.22 23.38 22.61 639300.0 21.57
2020-02-19 23.5 23.03 23.04 23.43 545900.0 22.36
2020-02-18 23.29 22.86 22.95 23.02 487700.0 21.96