Skip to main content

Dentsply Sirona Inc (NQ: XRAY )

23.17 -0.24 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 46.57 46.57 46.57 0 +0.33(+0.72%)
Mar 28, 2018 46.46 47.52 46.16 46.24 1,692,400 +0.01(+0.02%)
Mar 27, 2018 47.27 47.38 46.07 46.23 3,330,032 -0.99(-2.09%)
Mar 26, 2018 47.36 48.02 46.48 47.22 3,831,861 +0.36(+0.77%)
Mar 23, 2018 48.69 49.07 46.78 46.86 2,765,846 -1.80(-3.70%)
Mar 22, 2018 49.76 49.87 48.64 48.66 3,023,014 -1.36(-2.72%)
Mar 21, 2018 50.43 50.72 49.60 50.02 3,386,692 -0.43(-0.86%)
Mar 20, 2018 51.42 51.72 50.43 50.45 1,887,381 -0.79(-1.55%)
Mar 19, 2018 52.04 52.40 50.97 51.25 2,126,693 -0.80(-1.54%)
Mar 16, 2018 52.44 53.08 52.02 52.05 3,974,790 -0.57(-1.09%)
Mar 15, 2018 52.85 53.44 52.49 52.62 1,343,869 -0.32(-0.61%)
Mar 14, 2018 53.64 53.83 52.78 52.95 1,039,416 -0.46(-0.87%)
Mar 13, 2018 54.20 54.40 53.35 53.41 1,117,683 -0.57(-1.06%)
Mar 12, 2018 53.52 54.15 53.16 53.98 1,515,901 +0.69(+1.30%)
Mar 09, 2018 52.96 53.71 52.56 53.29 2,197,721 +0.67(+1.26%)
Mar 08, 2018 52.18 52.86 52.07 52.62 1,486,439 +0.48(+0.92%)
Mar 07, 2018 52.46 51.80 52.14 2,009,188 +0.06(+0.11%)
Mar 06, 2018 51.59 52.33 51.50 52.09 1,654,629 +0.47(+0.91%)
Mar 05, 2018 52.22 52.22 50.12 51.62 2,360,174 -1.02(-1.93%)
Mar 02, 2018 49.83 52.89 49.34 52.63 3,271,925 +1.54(+3.02%)
Mar 01, 2018 51.28 51.99 50.28 51.09 3,383,679 -0.71(-1.37%)
Feb 28, 2018 53.03 53.23 51.75 51.80 2,906,149 -1.17(-2.22%)
Feb 27, 2018 52.91 53.66 52.87 52.98 2,871,065 +0.26(+0.49%)
Feb 26, 2018 53.38 53.41 52.28 52.72 4,768,175 -0.57(-1.08%)
Feb 23, 2018 53.50 53.50 52.09 53.29 2,294,693 +0.52(+0.98%)
Feb 22, 2018 52.73 52.77 1,833,874 -0.88(-1.64%)
Feb 21, 2018 53.65 54.49 53.54 53.65 2,488,710 -0.08(-0.15%)
Feb 20, 2018 53.98 54.41 53.58 53.73 3,120,411 -0.26(-0.48%)
Feb 16, 2018 53.99 53.99 53.99 0 +0.67(+1.27%)
Feb 15, 2018 53.31 53.49 52.78 53.32 2,007,734 +0.48(+0.91%)
Feb 14, 2018 52.18 52.99 52.18 52.84 1,987,838 +0.18(+0.33%)
Feb 13, 2018 52.48 52.92 51.93 52.66 1,693,461 -0.36(-0.68%)
Feb 12, 2018 53.22 53.52 52.59 53.02 1,707,348 +0.18(+0.35%)
Feb 09, 2018 52.78 53.49 52.16 52.84 3,766,800 +0.30(+0.58%)
Feb 08, 2018 53.87 54.05 52.53 52.53 2,973,149 -1.34(-2.49%)
Feb 07, 2018 53.68 54.66 53.68 53.87 2,467,933 -0.15(-0.27%)
Feb 06, 2018 52.75 54.25 52.69 54.02 2,242,271 -0.64(-1.17%)
Feb 05, 2018 55.50 55.94 54.25 54.66 1,342,096 -0.84(-1.52%)
Feb 02, 2018 55.87 55.99 55.48 55.50 1,486,926 -0.62(-1.10%)
Feb 01, 2018 55.95 56.31 55.71 56.12 1,497,368 -0.07(-0.13%)
Jan 31, 2018 56.83 56.83 55.75 56.19 2,075,676 -0.55(-0.96%)
Jan 30, 2018 57.16 57.54 57.08 56.74 1,643,283 -0.54(-0.94%)
Jan 29, 2018 57.94 58.15 57.22 57.27 2,210,061 -0.79(-1.37%)
Jan 26, 2018 57.99 58.14 57.41 58.07 1,950,726 +0.03(+0.05%)
Jan 25, 2018 56.97 58.24 56.91 58.04 2,773,804 +0.91(+1.59%)
Jan 24, 2018 57.00 57.75 56.61 57.13 5,966,360 +0.61(+1.08%)
Jan 23, 2018 55.44 56.65 55.07 56.52 7,066,824 +0.34(+0.61%)
Jan 22, 2018 57.33 57.52 56.02 56.18 3,053,913 -1.06(-1.86%)
Jan 19, 2018 57.77 58.18 57.09 57.25 2,444,796 -0.33(-0.58%)
Jan 18, 2018 57.81 58.23 57.26 57.58 2,406,115 -0.31(-0.54%)
Jan 17, 2018 59.56 59.56 56.84 57.89 5,740,722 -2.77(-4.57%)
Jan 16, 2018 60.87 60.89 60.25 60.66 1,337,793 -0.13(-0.21%)
Jan 12, 2018 60.79 60.79 60.79 0 +1.42(+2.40%)
Jan 11, 2018 58.03 59.44 57.47 59.37 7,136,960 +1.38(+2.37%)
Jan 10, 2018 57.82 57.99 4,686,431 -2.49(-4.11%)
Jan 09, 2018 63.21 63.21 60.43 60.48 2,898,586 -2.63(-4.17%)
Jan 08, 2018 62.72 63.27 62.31 63.11 1,286,217 +0.43(+0.68%)
Jan 05, 2018 62.03 62.72 61.73 62.69 1,438,387 +0.87(+1.41%)
Jan 04, 2018 61.96 62.00 61.57 61.82 1,138,894 -0.01(-0.01%)
Jan 03, 2018 61.91 62.16 61.43 61.83 1,659,332 -0.21(-0.34%)
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.