Skip to main content

Dentsply Sirona Inc (NQ: XRAY )

33.31 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2023 41.04 41.73 40.90 41.70 1,550,072 +0.45(+1.10%)
Apr 28, 2023 40.66 41.55 40.46 41.24 1,944,478 +0.56(+1.38%)
Apr 27, 2023 40.28 40.78 39.83 40.68 1,973,715 +0.42(+1.05%)
Apr 26, 2023 40.26 40.43 40.00 40.26 1,467,233 -0.04(-0.10%)
Apr 25, 2023 40.46 40.94 40.22 40.30 1,748,123 -0.46(-1.13%)
Apr 24, 2023 40.53 40.83 40.43 40.76 1,436,296 +0.34(+0.85%)
Apr 21, 2023 40.26 40.54 40.15 40.42 1,755,715 +0.24(+0.59%)
Apr 20, 2023 39.66 40.38 39.54 40.18 1,225,314 +0.26(+0.64%)
Apr 19, 2023 39.72 40.28 39.69 39.92 1,721,354 +0.03(+0.07%)
Apr 18, 2023 40.44 40.47 39.89 39.90 1,247,024 -0.35(-0.87%)
Apr 17, 2023 40.47 40.62 40.03 40.24 1,521,194 -0.23(-0.57%)
Apr 14, 2023 40.39 40.60 40.22 40.48 2,552,205 -0.03(-0.07%)
Apr 13, 2023 40.02 40.55 39.81 40.51 1,839,723 +0.64(+1.60%)
Apr 12, 2023 40.50 40.65 39.73 39.87 1,902,694 -0.24(-0.59%)
Apr 11, 2023 39.36 40.30 39.34 40.10 2,248,174 +0.97(+2.49%)
Apr 10, 2023 38.67 39.21 38.58 39.13 1,868,615 +0.24(+0.61%)
Apr 06, 2023 39.02 39.08 38.60 38.89 2,506,840 +0.30(+0.79%)
Apr 05, 2023 38.26 38.88 38.19 38.59 2,652,342 +0.26(+0.67%)
Apr 04, 2023 38.69 38.84 38.28 38.33 1,428,525 -0.14(-0.36%)
Apr 03, 2023 38.61 38.93 38.22 38.47 1,617,374 -0.17(-0.43%)
Mar 31, 2023 38.13 38.67 38.13 38.64 1,895,542 +0.71(+1.87%)
Mar 30, 2023 37.50 38.02 37.28 37.93 2,015,674 +0.96(+2.61%)
Mar 29, 2023 37.32 37.38 36.58 36.96 1,319,545 -0.03(-0.08%)
Mar 28, 2023 36.63 37.00 36.16 36.99 1,541,333 +0.22(+0.59%)
Mar 27, 2023 36.81 36.94 36.37 36.78 1,624,493 +0.27(+0.75%)
Mar 24, 2023 35.85 36.53 35.71 36.50 1,871,719 +0.48(+1.33%)
Mar 23, 2023 35.73 36.37 35.68 36.02 1,649,675 +0.37(+1.04%)
Mar 22, 2023 36.83 36.86 35.61 35.65 1,971,872 -1.30(-3.53%)
Mar 21, 2023 36.53 37.14 36.47 36.95 2,120,971 +0.71(+1.95%)
Mar 20, 2023 36.15 36.45 35.78 36.25 2,164,165 +0.11(+0.30%)
Mar 17, 2023 36.62 36.69 36.01 36.14 3,207,848 -0.55(-1.50%)
Mar 16, 2023 36.07 36.80 35.82 36.69 1,655,334 +0.23(+0.62%)
Mar 15, 2023 36.68 37.08 36.15 36.46 2,253,720 -0.90(-2.41%)
Mar 14, 2023 37.47 38.11 37.05 37.37 2,679,951 +0.57(+1.54%)
Mar 13, 2023 35.84 37.60 35.72 36.80 3,448,147 +0.61(+1.68%)
Mar 10, 2023 36.22 36.49 35.48 36.19 2,190,882 -0.16(-0.43%)
Mar 09, 2023 37.30 37.52 36.33 36.35 2,107,592 -0.84(-2.27%)
Mar 08, 2023 37.80 37.88 37.05 37.19 1,375,847 -0.63(-1.66%)
Mar 07, 2023 38.54 38.82 37.64 37.82 2,275,024 -0.67(-1.73%)
Mar 06, 2023 38.54 39.36 37.55 38.48 4,757,896 +0.52(+1.37%)
Mar 03, 2023 37.26 38.02 36.97 37.96 1,891,418 +1.04(+2.81%)
Mar 02, 2023 36.34 37.10 35.95 36.92 2,144,465 +0.31(+0.86%)
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.