Skip to main content

Dentsply Sirona Inc (NQ: XRAY )

26.71 +0.02 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 50.16 50.81 49.79 50.60 1,831,812 +0.35(+0.69%)
May 30, 2019 50.58 50.62 50.07 50.25 1,015,346 -0.21(-0.41%)
May 29, 2019 50.10 50.71 49.98 50.46 2,479,073 +0.06(+0.11%)
May 28, 2019 50.25 51.13 50.25 50.40 3,580,415 -0.08(-0.17%)
May 24, 2019 50.89 51.02 50.11 50.48 1,705,220 +0.01(+0.02%)
May 23, 2019 50.98 51.05 49.27 50.47 1,992,119 -0.83(-1.61%)
May 22, 2019 51.61 51.61 51.11 51.30 1,994,682 -0.28(-0.55%)
May 21, 2019 51.38 52.00 51.28 51.58 1,507,595 +0.46(+0.90%)
May 20, 2019 50.97 51.39 50.60 51.12 1,679,051 +0.00(+0.00%)
May 17, 2019 51.02 51.79 50.58 51.12 3,406,288 -0.43(-0.84%)
May 16, 2019 51.69 52.24 51.33 51.55 2,528,464 -0.08(-0.15%)
May 15, 2019 51.42 51.84 50.88 51.63 1,269,425 +0.09(+0.18%)
May 14, 2019 51.54 52.32 51.30 51.54 1,229,442 +0.00(+0.00%)
May 13, 2019 50.93 51.61 50.79 51.54 1,743,515 -0.13(-0.25%)
May 10, 2019 51.43 52.02 50.94 51.67 2,899,172 +0.02(+0.04%)
May 09, 2019 51.27 51.78 51.08 51.65 2,063,144 +0.04(+0.07%)
May 08, 2019 51.61 51.80 50.80 51.61 2,552,469 +0.11(+0.22%)
May 07, 2019 50.93 51.67 50.93 51.50 2,476,485 +0.09(+0.18%)
May 06, 2019 50.98 51.58 50.31 51.40 2,133,341 -0.30(-0.58%)
May 03, 2019 50.20 52.48 50.06 51.70 4,693,827 +3.33(+6.89%)
May 02, 2019 47.37 48.39 47.23 48.37 2,115,298 +1.12(+2.37%)
May 01, 2019 47.89 47.93 47.04 47.25 1,786,142 -0.77(-1.60%)
Apr 30, 2019 47.60 48.23 47.41 48.02 1,473,348 +0.51(+1.07%)
Apr 29, 2019 47.81 47.87 47.27 47.52 1,075,074 -0.29(-0.61%)
Apr 26, 2019 47.14 47.98 47.02 47.81 1,250,061 +0.68(+1.43%)
Apr 25, 2019 47.07 47.23 45.93 47.13 1,286,233 -0.21(-0.44%)
Apr 24, 2019 46.84 47.48 46.56 47.34 1,141,021 +0.60(+1.29%)
Apr 23, 2019 46.58 47.15 46.23 46.74 1,513,951 +0.43(+0.93%)
Apr 22, 2019 46.42 47.15 46.12 46.30 1,266,682 -0.40(-0.86%)
Apr 18, 2019 46.03 46.74 45.54 46.71 2,312,524 +0.91(+1.99%)
Apr 17, 2019 47.50 47.69 45.62 45.80 1,840,964 -1.52(-3.22%)
Apr 16, 2019 48.23 48.37 47.12 47.32 1,369,556 -0.80(-1.66%)
Apr 15, 2019 48.33 48.33 47.75 48.12 829,341 -0.01(-0.02%)
Apr 12, 2019 47.44 48.33 47.44 48.13 1,344,074 +0.70(+1.49%)
Apr 11, 2019 47.62 47.62 47.32 47.42 945,128 -0.11(-0.24%)
Apr 10, 2019 47.44 47.64 47.18 47.53 956,537 +0.18(+0.38%)
Apr 09, 2019 47.06 47.47 47.06 47.36 854,952 +0.08(+0.18%)
Apr 08, 2019 47.30 47.42 46.95 47.27 827,493 -0.07(-0.14%)
Apr 05, 2019 47.42 47.76 47.28 47.34 1,098,555 +0.13(+0.28%)
Apr 04, 2019 47.28 47.32 46.96 47.21 1,864,379 -0.08(-0.18%)
Apr 03, 2019 47.31 47.99 47.12 47.29 1,554,408 +0.19(+0.40%)
Apr 02, 2019 46.73 47.29 46.63 47.10 2,310,691 +0.29(+0.62%)
Apr 01, 2019 46.76 46.91 46.43 46.81 1,962,827 +0.23(+0.50%)
Mar 29, 2019 46.56 46.64 45.90 46.58 2,255,030 +0.23(+0.49%)
Mar 28, 2019 46.23 46.65 45.97 46.35 796,088 +0.20(+0.44%)
Mar 27, 2019 46.30 46.58 45.76 46.15 1,353,220 -0.23(-0.51%)
Mar 26, 2019 46.49 46.62 46.06 46.38 885,155 +0.13(+0.28%)
Mar 25, 2019 46.17 46.36 45.70 46.25 1,300,646 +0.08(+0.18%)
Mar 22, 2019 46.65 46.94 46.06 46.17 1,071,404 -0.73(-1.56%)
Mar 21, 2019 45.90 47.01 45.89 46.90 1,203,977 +0.93(+2.02%)
Mar 20, 2019 46.35 46.38 45.94 45.97 1,226,068 -0.39(-0.85%)
Mar 19, 2019 46.39 46.63 46.23 46.36 1,408,569 -0.06(-0.12%)
Mar 18, 2019 46.77 47.10 45.88 46.42 2,575,530 +0.39(+0.86%)
Mar 15, 2019 46.03 46.51 45.75 46.02 2,359,010 -0.09(-0.20%)
Mar 14, 2019 46.48 46.48 46.00 46.12 893,546 -0.35(-0.75%)
Mar 13, 2019 46.27 46.59 46.08 46.47 1,287,507 +0.25(+0.55%)
Mar 12, 2019 46.41 46.77 46.17 46.21 1,437,306 -0.18(-0.38%)
Mar 11, 2019 45.72 46.55 45.47 46.39 1,501,548 +0.86(+1.89%)
Mar 08, 2019 45.09 45.55 44.53 45.53 1,701,554 +0.32(+0.70%)
Mar 07, 2019 44.70 45.30 44.42 45.21 1,799,254 +0.44(+0.98%)
Mar 06, 2019 45.87 45.99 44.67 44.77 2,139,139 -1.13(-2.47%)
Mar 05, 2019 46.06 46.06 45.57 45.90 2,205,536 +0.25(+0.55%)
Mar 04, 2019 46.14 47.05 45.11 45.65 3,707,162 -0.41(-0.90%)
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.