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 (%)
Mar 28, 2024 33.00 33.23 33.23 33.19 2,604,965 -0.12(-0.36%)
Mar 27, 2024 32.72 33.35 32.57 33.31 2,224,774 +0.97(+3.00%)
Mar 26, 2024 32.75 32.87 32.34 32.34 1,559,914 -0.34(-1.04%)
Mar 25, 2024 32.70 32.94 32.39 32.68 1,131,942 +0.09(+0.27%)
Mar 22, 2024 33.29 33.35 32.47 32.59 1,789,479 -0.70(-2.09%)
Mar 21, 2024 33.14 33.55 32.97 33.29 2,692,778 +0.15(+0.45%)
Mar 20, 2024 32.91 33.14 32.55 33.14 3,605,486 +0.19(+0.57%)
Mar 19, 2024 32.87 33.06 32.70 32.95 9,376,477 +0.13(+0.39%)
Mar 18, 2024 32.81 32.96 32.52 32.82 1,270,941 +0.14(+0.43%)
Mar 15, 2024 32.54 32.87 32.40 32.68 4,847,650 -0.14(-0.42%)
Mar 14, 2024 33.92 33.99 32.56 32.82 1,787,731 -1.14(-3.37%)
Mar 13, 2024 33.52 34.11 33.52 33.96 2,229,922 +0.52(+1.55%)
Mar 12, 2024 33.78 33.86 33.24 33.44 3,502,975 -0.26(-0.77%)
Mar 11, 2024 33.58 33.89 33.40 33.70 1,447,988 +0.12(+0.36%)
Mar 08, 2024 33.44 33.80 33.29 33.58 1,569,495 +0.33(+0.99%)
Mar 07, 2024 33.45 33.52 32.93 33.26 1,719,682 +0.01(+0.03%)
Mar 06, 2024 33.26 33.50 33.05 33.25 1,598,199 +0.14(+0.42%)
Mar 05, 2024 32.92 33.30 32.89 33.11 1,762,117 -0.01(-0.03%)
Mar 04, 2024 32.88 33.17 32.50 33.12 1,573,080 +0.01(+0.03%)
Mar 01, 2024 32.83 33.36 32.02 33.11 2,687,733 +0.59(+1.81%)
Feb 29, 2024 34.06 34.74 32.04 32.52 4,441,320 -0.62(-1.86%)
Feb 28, 2024 33.31 33.31 32.62 33.14 3,274,986 -0.38(-1.13%)
Feb 27, 2024 33.73 33.86 33.22 33.51 2,002,765 -0.01(-0.03%)
Feb 26, 2024 33.83 34.05 33.24 33.52 1,650,302 -0.22(-0.65%)
Feb 23, 2024 33.39 33.90 32.93 33.74 2,151,531 +0.34(+1.01%)
Feb 22, 2024 32.99 33.54 32.74 33.40 1,741,017 +0.49(+1.48%)
Feb 21, 2024 33.27 33.43 32.49 32.92 2,229,389 -0.67(-1.99%)
Feb 20, 2024 33.17 33.79 33.16 33.58 2,919,396 +0.17(+0.51%)
Feb 16, 2024 33.40 33.75 32.99 33.41 2,650,254 -0.28(-0.83%)
Feb 15, 2024 32.89 33.71 32.55 33.69 6,333,184 +1.19(+3.67%)
Feb 14, 2024 32.46 32.78 32.20 32.50 5,033,204 +0.21(+0.65%)
Feb 13, 2024 32.80 33.20 31.97 32.29 2,438,742 -1.06(-3.19%)
Feb 12, 2024 32.61 33.44 32.61 33.35 3,198,470 +0.73(+2.23%)
Feb 09, 2024 32.99 33.00 32.57 32.63 3,452,600 -0.37(-1.12%)
Feb 08, 2024 32.41 33.27 32.05 33.00 4,684,882 -0.55(-1.63%)
Feb 07, 2024 34.15 34.16 33.37 33.54 3,567,302 -0.45(-1.32%)
Feb 06, 2024 33.28 34.04 33.07 33.99 7,565,404 +0.83(+2.49%)
Feb 05, 2024 33.81 34.04 33.15 33.17 4,414,357 -0.86(-2.52%)
Feb 02, 2024 34.05 34.28 33.35 34.02 7,961,801 -0.51(-1.47%)
Feb 01, 2024 34.79 35.04 34.40 34.53 5,519,418 -0.05(-0.14%)
Jan 31, 2024 34.93 35.19 34.48 34.58 1,920,253 -0.28(-0.80%)
Jan 30, 2024 35.20 35.25 34.77 34.86 1,139,612 -0.39(-1.10%)
Jan 29, 2024 34.68 35.30 34.68 35.25 1,850,542 +0.50(+1.43%)
Jan 26, 2024 35.15 35.51 34.69 34.75 1,800,420 -0.13(-0.37%)
Jan 25, 2024 34.81 34.89 34.35 34.88 1,865,182 +0.38(+1.10%)
Jan 24, 2024 35.47 35.47 34.37 34.50 2,643,655 -0.82(-2.31%)
Jan 23, 2024 36.25 36.45 34.96 35.32 1,719,860 -0.78(-2.15%)
Jan 22, 2024 35.72 36.16 35.68 36.09 3,175,881 +0.61(+1.71%)
Jan 19, 2024 35.74 35.74 35.06 35.48 1,951,687 -0.25(-0.70%)
Jan 18, 2024 35.43 35.77 35.24 35.73 1,524,515 +0.39(+1.10%)
Jan 17, 2024 35.43 35.73 35.14 35.35 1,419,911 -0.43(-1.20%)
Jan 16, 2024 36.14 36.14 35.43 35.77 2,097,429 -0.61(-1.67%)
Jan 12, 2024 36.52 36.79 36.24 36.38 1,946,745 +0.11(+0.30%)
Jan 11, 2024 37.02 37.17 35.98 36.27 2,349,010 -0.94(-2.51%)
Jan 10, 2024 36.30 37.41 35.72 37.21 4,622,299 +0.86(+2.35%)
Jan 09, 2024 35.62 37.01 35.50 36.35 4,480,885 +0.63(+1.75%)
Jan 08, 2024 35.25 36.12 35.13 35.72 2,190,716 +0.52(+1.47%)
Jan 05, 2024 35.29 35.63 34.90 35.21 4,252,080 -0.30(-0.84%)
Jan 04, 2024 34.62 35.60 34.50 35.50 2,911,817 +0.86(+2.47%)
Jan 03, 2024 35.18 35.18 34.33 34.65 2,207,031 -0.81(-2.27%)
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.