Skip to main content

Dentsply Sirona Inc (NQ: XRAY )

33.23 -0.09 (-0.26%)
Streaming Delayed Price Updated: 3:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 61.24 61.87 60.73 61.30 2,206,130 +0.26(+0.42%)
Mar 30, 2021 59.42 61.08 59.42 61.05 1,732,639 +1.42(+2.38%)
Mar 29, 2021 58.60 59.76 58.55 59.62 1,287,502 +0.75(+1.27%)
Mar 26, 2021 58.46 58.95 57.88 58.87 1,178,678 +0.70(+1.21%)
Mar 25, 2021 57.64 58.56 57.47 58.17 1,970,856 +0.29(+0.50%)
Mar 24, 2021 57.79 58.67 57.29 57.88 1,933,856 +0.40(+0.70%)
Mar 23, 2021 59.61 60.04 57.19 57.48 1,818,891 -2.41(-4.02%)
Mar 22, 2021 60.82 60.94 59.53 59.89 1,046,061 -0.31(-0.51%)
Mar 19, 2021 60.13 60.90 59.55 60.20 1,856,340 -0.28(-0.46%)
Mar 18, 2021 60.72 61.52 60.28 60.47 1,254,025 -0.43(-0.71%)
Mar 17, 2021 60.52 61.39 60.34 60.91 1,450,919 +0.12(+0.21%)
Mar 16, 2021 61.14 61.22 60.29 60.78 1,058,051 -0.51(-0.83%)
Mar 15, 2021 60.20 61.63 60.05 61.29 1,468,011 +0.98(+1.62%)
Mar 12, 2021 59.74 60.40 59.57 60.31 1,661,062 +0.59(+0.98%)
Mar 11, 2021 59.72 60.40 59.39 59.73 1,672,169 +0.20(+0.34%)
Mar 10, 2021 58.47 60.20 58.11 59.52 1,741,118 +2.11(+3.68%)
Mar 09, 2021 59.60 59.79 57.38 57.41 2,832,619 -1.96(-3.30%)
Mar 08, 2021 57.53 59.68 57.36 59.37 2,785,037 +1.82(+3.17%)
Mar 05, 2021 57.43 58.83 56.58 57.55 2,849,099 +1.24(+2.20%)
Mar 04, 2021 57.31 57.84 56.05 56.31 3,163,202 -1.38(-2.39%)
Mar 03, 2021 56.77 58.22 56.27 57.69 1,689,421 +0.84(+1.48%)
Mar 02, 2021 57.46 57.94 56.22 56.85 2,575,763 -0.42(-0.74%)
Mar 01, 2021 55.82 58.30 55.19 57.27 3,691,004 +6.37(+12.51%)
Feb 26, 2021 50.24 51.51 50.24 50.90 2,774,345 +0.61(+1.22%)
Feb 25, 2021 52.05 52.06 49.11 50.29 2,951,476 -1.51(-2.91%)
Feb 24, 2021 50.84 52.14 50.62 51.79 985,662 +0.61(+1.20%)
Feb 23, 2021 50.61 51.44 50.59 51.18 817,098 +0.40(+0.79%)
Feb 22, 2021 50.44 51.22 50.20 50.78 1,085,702 +0.17(+0.34%)
Feb 19, 2021 49.84 51.20 49.72 50.60 1,552,215 +0.74(+1.48%)
Feb 18, 2021 50.16 50.65 49.42 49.87 1,743,413 -0.67(-1.33%)
Feb 17, 2021 51.88 52.00 50.41 50.54 1,919,422 -1.48(-2.84%)
Feb 16, 2021 53.08 53.10 51.76 52.01 6,210,859 -1.07(-2.02%)
Feb 12, 2021 53.97 54.19 53.03 53.09 1,486,115 -0.89(-1.65%)
Feb 11, 2021 54.62 55.50 53.90 53.98 927,200 -0.50(-0.92%)
Feb 10, 2021 53.71 54.99 53.65 54.48 870,213 +0.67(+1.25%)
Feb 09, 2021 53.44 54.08 53.33 53.81 730,122 +0.21(+0.39%)
Feb 08, 2021 53.15 53.95 52.94 53.60 953,996 +0.61(+1.16%)
Feb 05, 2021 53.88 54.09 52.71 52.98 821,773 -0.53(-0.99%)
Feb 04, 2021 52.65 53.73 52.36 53.51 1,179,239 +1.10(+2.10%)
Feb 03, 2021 52.59 52.89 52.00 52.41 815,403 +0.08(+0.15%)
Feb 02, 2021 52.44 53.54 51.89 52.33 1,298,512 +0.61(+1.19%)
Feb 01, 2021 51.71 51.97 51.05 51.72 837,712 +0.41(+0.80%)
Jan 29, 2021 52.79 53.09 50.13 51.30 1,501,232 -1.77(-3.34%)
Jan 28, 2021 53.52 54.10 52.94 53.08 1,956,907 -0.03(-0.05%)
Jan 27, 2021 53.84 53.94 52.83 53.11 2,561,995 -1.72(-3.13%)
Jan 26, 2021 54.98 55.38 54.66 54.82 881,736 +0.14(+0.26%)
Jan 25, 2021 54.63 54.89 53.84 54.68 1,078,960 -0.21(-0.38%)
Jan 22, 2021 55.15 55.29 54.38 54.89 1,255,701 -0.39(-0.71%)
Jan 21, 2021 56.15 56.46 55.05 55.29 871,811 -1.00(-1.77%)
Jan 20, 2021 56.03 56.49 55.62 56.28 1,075,733 +0.35(+0.62%)
Jan 19, 2021 56.59 56.59 55.49 55.94 1,093,294 -0.12(-0.21%)
Jan 15, 2021 56.39 56.69 55.36 56.05 1,958,827 -0.81(-1.42%)
Jan 14, 2021 57.38 57.76 56.11 56.86 1,652,880 -0.22(-0.39%)
Jan 13, 2021 57.53 58.00 55.92 57.08 1,466,558 -0.42(-0.73%)
Jan 12, 2021 55.63 57.67 55.63 57.50 1,459,514 +1.39(+2.48%)
Jan 11, 2021 55.12 56.20 54.82 56.11 922,733 +0.31(+0.55%)
Jan 08, 2021 55.57 56.97 55.03 55.80 1,393,011 +0.50(+0.90%)
Jan 07, 2021 55.78 56.29 54.71 55.30 1,391,038 -0.29(-0.52%)
Jan 06, 2021 52.90 55.81 52.90 55.59 1,850,299 +2.56(+4.83%)
Jan 05, 2021 51.85 53.88 51.64 53.03 3,150,364 +1.48(+2.87%)
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.