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 (%)
Jul 31, 2023 40.65 40.99 40.47 40.98 1,686,218 +0.48(+1.19%)
Jul 28, 2023 40.61 40.71 40.16 40.50 1,099,642 +0.37(+0.91%)
Jul 27, 2023 40.35 41.11 40.14 40.14 1,664,047 +0.19(+0.47%)
Jul 26, 2023 39.86 40.19 39.70 39.95 1,420,982 -0.10(-0.25%)
Jul 25, 2023 39.79 40.17 39.64 40.05 1,113,522 +0.11(+0.27%)
Jul 24, 2023 40.24 40.35 39.79 39.94 2,233,554 -0.30(-0.74%)
Jul 21, 2023 40.21 40.42 40.10 40.23 1,216,606 +0.17(+0.42%)
Jul 20, 2023 40.28 40.38 40.01 40.07 1,699,967 -0.08(-0.20%)
Jul 19, 2023 40.03 40.33 39.81 40.15 3,292,547 +0.12(+0.30%)
Jul 18, 2023 39.83 40.22 39.51 40.03 835,312 -0.02(-0.05%)
Jul 17, 2023 40.11 40.28 39.65 40.05 956,489 -0.34(-0.83%)
Jul 14, 2023 40.90 41.02 40.24 40.38 1,471,700 -0.51(-1.26%)
Jul 13, 2023 40.35 40.99 40.20 40.90 1,662,934 +0.59(+1.47%)
Jul 12, 2023 40.42 40.58 40.11 40.30 1,630,959 +0.35(+0.86%)
Jul 11, 2023 39.24 40.00 39.01 39.96 2,039,741 +0.89(+2.27%)
Jul 10, 2023 38.37 39.43 38.24 39.07 2,146,297 +0.74(+1.93%)
Jul 07, 2023 37.99 38.47 37.79 38.33 1,212,588 +0.27(+0.70%)
Jul 06, 2023 37.87 38.08 37.59 38.06 1,059,326 -0.33(-0.85%)
Jul 05, 2023 38.75 38.86 38.29 38.39 1,227,764 -0.70(-1.79%)
Jul 03, 2023 39.21 39.29 38.82 39.09 666,087 -0.41(-1.05%)
Jun 30, 2023 39.30 39.62 39.08 39.50 1,234,690 +0.50(+1.29%)
Jun 29, 2023 38.86 39.26 38.78 39.00 1,008,298 +0.07(+0.18%)
Jun 28, 2023 39.30 39.34 38.74 38.93 1,284,146 -0.32(-0.83%)
Jun 27, 2023 38.64 39.32 38.23 39.26 1,629,212 +0.59(+1.53%)
Jun 26, 2023 37.89 38.71 37.87 38.67 1,017,510 +0.86(+2.26%)
Jun 23, 2023 37.94 38.10 37.67 37.81 2,260,188 -0.44(-1.16%)
Jun 22, 2023 38.37 38.55 38.11 38.25 1,307,794 -0.08(-0.21%)
Jun 21, 2023 38.90 39.64 38.25 38.33 2,696,612 -0.25(-0.64%)
Jun 20, 2023 38.74 39.08 38.32 38.58 1,710,893 -0.50(-1.28%)
Jun 16, 2023 38.04 39.27 37.96 39.08 5,426,066 +1.32(+3.49%)
Jun 15, 2023 37.44 37.97 37.10 37.76 1,959,075 +0.32(+0.87%)
Jun 14, 2023 38.68 38.81 37.34 37.44 1,752,725 -0.99(-2.58%)
Jun 13, 2023 38.20 38.66 38.13 38.43 1,035,347 +0.36(+0.96%)
Jun 12, 2023 37.72 38.16 37.53 38.07 1,331,091 +0.28(+0.73%)
Jun 09, 2023 38.10 38.16 37.62 37.79 960,537 -0.29(-0.75%)
Jun 08, 2023 38.74 38.78 37.71 38.08 2,038,336 -0.67(-1.73%)
Jun 07, 2023 38.41 38.93 38.33 38.74 1,137,214 +0.26(+0.66%)
Jun 06, 2023 38.40 38.71 38.18 38.49 1,181,892 +0.21(+0.54%)
Jun 05, 2023 38.13 38.47 38.01 38.28 1,319,798 +0.13(+0.34%)
Jun 02, 2023 37.03 38.23 37.00 38.15 2,370,494 +1.11(+3.00%)
Jun 01, 2023 36.84 37.05 35.41 37.04 2,768,610 +1.51(+4.26%)
May 31, 2023 35.66 35.83 34.94 35.53 5,841,007 -0.33(-0.93%)
May 30, 2023 36.36 36.43 35.62 35.86 1,818,593 -0.49(-1.35%)
May 26, 2023 36.29 37.16 35.94 36.35 1,683,358 +0.05(+0.14%)
May 25, 2023 36.41 36.46 35.82 36.30 1,464,849 -0.22(-0.59%)
May 24, 2023 37.25 37.45 36.30 36.52 1,580,901 -0.91(-2.42%)
May 23, 2023 38.60 38.60 37.21 37.43 2,128,801 -1.34(-3.45%)
May 22, 2023 39.50 39.66 38.65 38.76 2,928,778 -0.77(-1.94%)
May 19, 2023 39.96 40.03 39.42 39.53 1,040,973 -0.30(-0.77%)
May 18, 2023 39.39 39.95 39.17 39.84 954,544 +0.35(+0.90%)
May 17, 2023 39.90 40.06 39.10 39.48 2,987,804 -0.28(-0.69%)
May 16, 2023 40.10 40.10 39.59 39.76 701,997 -0.51(-1.27%)
May 15, 2023 40.46 40.46 40.07 40.27 1,071,216 +0.06(+0.15%)
May 12, 2023 40.34 40.42 39.97 40.21 807,244 -0.11(-0.27%)
May 11, 2023 40.28 40.61 39.89 40.32 948,165 -0.04(-0.10%)
May 10, 2023 40.58 40.80 39.80 40.36 1,044,109 +0.11(+0.27%)
May 09, 2023 40.36 40.37 39.88 40.25 1,698,793 -0.39(-0.97%)
May 08, 2023 40.47 40.72 40.06 40.64 990,676 +0.02(+0.05%)
May 05, 2023 40.35 40.81 40.14 40.62 1,443,017 +0.42(+1.05%)
May 04, 2023 39.82 40.42 38.70 40.20 2,613,930 +0.38(+0.96%)
May 03, 2023 41.92 42.53 39.60 39.82 3,056,284 -1.59(-3.85%)
May 02, 2023 41.55 41.88 41.20 41.41 3,117,922 -0.29(-0.68%)
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.