Skip to main content

Dentsply Sirona Inc (NQ: XRAY )

33.19 -0.12 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 54.21 54.58 53.87 53.90 599,205 -0.40(-0.73%)
Dec 30, 2021 54.64 54.94 54.22 54.29 1,158,412 -0.33(-0.60%)
Dec 29, 2021 54.05 54.84 53.81 54.62 1,153,759 +0.60(+1.11%)
Dec 28, 2021 53.95 54.46 53.82 54.02 800,767 +0.08(+0.14%)
Dec 27, 2021 53.55 54.07 53.31 53.95 1,315,669 +0.50(+0.94%)
Dec 23, 2021 52.53 53.55 52.38 53.44 1,363,613 +1.00(+1.91%)
Dec 22, 2021 51.07 52.54 51.07 52.44 1,872,263 +1.37(+2.68%)
Dec 21, 2021 51.10 52.08 50.86 51.07 1,836,386 +0.37(+0.72%)
Dec 20, 2021 50.71 50.98 50.00 50.71 1,963,920 -0.79(-1.54%)
Dec 17, 2021 52.23 52.55 51.29 51.50 3,641,815 -0.72(-1.38%)
Dec 16, 2021 52.30 53.03 52.06 52.22 2,338,404 +0.14(+0.28%)
Dec 15, 2021 51.19 52.09 50.78 52.07 2,528,780 +0.84(+1.64%)
Dec 14, 2021 51.44 52.33 50.78 51.24 1,971,578 -0.28(-0.54%)
Dec 13, 2021 51.08 51.75 50.66 51.52 1,462,667 +0.14(+0.26%)
Dec 10, 2021 51.16 51.87 50.55 51.38 1,950,404 +0.22(+0.43%)
Dec 09, 2021 50.92 51.40 50.55 51.16 1,513,650 -0.13(-0.24%)
Dec 08, 2021 50.87 51.52 50.78 51.28 1,438,796 +0.53(+1.04%)
Dec 07, 2021 49.41 51.34 49.41 50.75 2,693,869 +1.08(+2.17%)
Dec 06, 2021 49.29 50.59 49.05 49.67 1,990,669 +0.77(+1.58%)
Dec 03, 2021 48.78 49.53 48.30 48.90 3,655,035 +1.24(+2.61%)
Dec 02, 2021 46.84 48.37 46.60 47.66 3,475,653 +1.08(+2.32%)
Dec 01, 2021 47.49 48.20 46.54 46.58 3,778,233 -0.41(-0.88%)
Nov 30, 2021 46.81 47.55 46.41 46.99 5,688,901 +0.05(+0.10%)
Nov 29, 2021 48.34 48.47 46.82 46.95 3,134,066 -1.06(-2.21%)
Nov 26, 2021 48.70 48.80 47.45 48.01 1,049,165 -1.42(-2.87%)
Nov 24, 2021 49.86 50.41 49.13 49.42 1,206,700 -0.72(-1.44%)
Nov 23, 2021 50.34 50.48 49.81 50.15 1,062,691 -0.34(-0.67%)
Nov 22, 2021 50.75 50.97 50.11 50.48 2,029,606 -0.32(-0.63%)
Nov 19, 2021 51.67 51.82 50.56 50.80 1,240,553 -0.85(-1.64%)
Nov 18, 2021 52.25 51.77 51.61 51.65 2,482,776 -0.60(-1.14%)
Nov 17, 2021 52.54 52.54 51.94 52.25 2,858,142 -0.49(-0.93%)
Nov 16, 2021 53.19 53.31 52.48 52.74 2,299,113 -0.25(-0.47%)
Nov 15, 2021 53.25 53.31 52.70 52.99 1,599,797 +0.03(+0.05%)
Nov 12, 2021 52.67 53.30 52.58 52.96 2,579,372 +0.44(+0.84%)
Nov 11, 2021 53.85 54.27 52.36 52.52 2,160,871 -1.21(-2.26%)
Nov 10, 2021 53.89 53.73 2,318,095 -0.04(-0.07%)
Nov 09, 2021 53.62 54.17 53.35 53.77 3,853,230 -0.20(-0.37%)
Nov 08, 2021 53.87 54.62 53.44 53.97 1,796,347 +0.16(+0.30%)
Nov 05, 2021 53.06 54.58 52.85 53.81 2,934,102 +0.84(+1.58%)
Nov 04, 2021 56.22 56.44 52.73 52.97 3,527,540 -4.13(-7.23%)
Nov 03, 2021 56.53 57.14 56.39 57.10 1,459,405 +0.36(+0.63%)
Nov 02, 2021 56.65 57.33 55.88 56.74 1,647,992 +0.70(+1.26%)
Nov 01, 2021 55.22 56.22 55.93 56.04 1,153,340 +0.88(+1.59%)
Oct 29, 2021 55.13 55.67 54.73 55.16 1,177,532 -0.06(-0.10%)
Oct 28, 2021 54.89 55.93 54.65 55.22 1,514,063 +0.77(+1.42%)
Oct 27, 2021 54.80 54.80 53.72 54.45 1,629,762 -0.40(-0.74%)
Oct 26, 2021 55.16 54.85 987,192 -0.37(-0.66%)
Oct 25, 2021 56.21 55.22 883,229 -0.99(-1.77%)
Oct 22, 2021 56.32 56.45 55.44 56.21 695,387 +0.02(+0.03%)
Oct 21, 2021 56.15 56.22 55.46 56.19 744,014 +0.11(+0.19%)
Oct 20, 2021 55.75 56.41 55.44 56.09 883,826 +0.60(+1.08%)
Oct 19, 2021 54.53 55.50 54.38 55.49 991,886 +1.19(+2.18%)
Oct 18, 2021 55.18 55.18 54.09 54.30 1,269,523 -1.48(-2.64%)
Oct 15, 2021 55.40 55.97 55.14 55.78 1,446,831 +0.87(+1.58%)
Oct 14, 2021 54.66 55.06 54.18 54.91 947,649 +0.69(+1.28%)
Oct 13, 2021 54.88 55.33 53.67 54.22 883,195 -0.66(-1.19%)
Oct 12, 2021 55.10 55.48 54.78 54.87 629,676 -0.25(-0.45%)
Oct 11, 2021 55.99 56.09 55.11 55.12 509,967 -0.83(-1.48%)
Oct 08, 2021 55.95 56.51 55.89 55.95 549,128 +0.03(+0.05%)
Oct 07, 2021 55.95 56.75 55.81 55.92 927,825 +0.52(+0.94%)
Oct 06, 2021 55.02 55.47 53.92 55.40 1,080,829 -0.11(-0.19%)
Oct 05, 2021 55.80 56.45 55.37 55.51 1,433,190 -0.06(-0.10%)
Oct 04, 2021 56.70 57.63 55.42 55.56 1,145,803 -1.39(-2.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.