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 (%)
Feb 28, 2023 37.25 37.90 35.53 37.07 6,156,621 +3.43(+10.19%)
Feb 27, 2023 33.82 33.96 33.45 33.64 1,849,297 +0.21(+0.64%)
Feb 24, 2023 33.73 33.97 33.33 33.43 2,417,259 -0.87(-2.53%)
Feb 23, 2023 34.44 34.63 33.96 34.30 1,473,270 +0.08(+0.23%)
Feb 22, 2023 34.51 34.73 34.08 34.22 1,228,170 -0.25(-0.73%)
Feb 21, 2023 34.58 34.77 34.10 34.47 1,616,503 -0.43(-1.23%)
Feb 17, 2023 34.70 35.06 34.37 34.90 1,370,286 +0.04(+0.11%)
Feb 16, 2023 35.00 35.54 34.43 34.86 1,750,236 -0.77(-2.16%)
Feb 15, 2023 35.62 35.81 35.35 35.63 2,555,054 -0.39(-1.08%)
Feb 14, 2023 36.12 36.27 35.44 36.02 1,186,635 +0.10(+0.27%)
Feb 13, 2023 35.02 35.92 34.80 35.92 2,672,488 +0.97(+2.79%)
Feb 10, 2023 35.37 35.60 34.59 34.95 2,194,789 -0.70(-1.97%)
Feb 09, 2023 37.13 37.21 35.30 35.65 2,939,244 -1.35(-3.66%)
Feb 08, 2023 37.36 37.43 36.85 37.00 1,327,320 -0.62(-1.66%)
Feb 07, 2023 36.85 37.71 36.56 37.63 2,259,364 +0.54(+1.44%)
Feb 06, 2023 37.10 37.67 36.93 37.09 1,403,497 -0.34(-0.91%)
Feb 03, 2023 38.14 38.45 37.26 37.43 1,566,863 -1.19(-3.08%)
Feb 02, 2023 37.02 38.69 36.99 38.62 2,292,942 +2.12(+5.82%)
Feb 01, 2023 35.82 36.68 35.75 36.50 1,693,377 +0.63(+1.76%)
Jan 31, 2023 35.57 36.04 35.36 35.86 2,182,215 +0.29(+0.82%)
Jan 30, 2023 35.66 35.84 35.40 35.57 1,382,570 -0.46(-1.27%)
Jan 27, 2023 35.69 36.24 35.38 36.03 2,342,409 +0.14(+0.38%)
Jan 26, 2023 35.78 35.96 35.38 35.89 1,535,128 +0.26(+0.74%)
Jan 25, 2023 34.75 35.63 34.75 35.63 1,845,454 +0.68(+1.95%)
Jan 24, 2023 36.07 36.21 34.70 34.95 2,123,346 -1.48(-4.06%)
Jan 23, 2023 36.08 36.82 36.08 36.43 1,689,099 +0.43(+1.19%)
Jan 20, 2023 35.69 36.07 35.53 36.00 1,533,952 +0.34(+0.96%)
Jan 19, 2023 35.70 36.05 35.18 35.66 2,065,477 -0.29(-0.81%)
Jan 18, 2023 35.95 36.73 35.83 35.95 2,036,198 +0.10(+0.27%)
Jan 17, 2023 35.55 35.98 35.19 35.85 1,509,933 +0.26(+0.74%)
Jan 13, 2023 34.81 35.79 34.81 35.59 2,020,101 +0.54(+1.53%)
Jan 12, 2023 34.72 35.15 34.08 35.06 3,312,854 +0.87(+2.53%)
Jan 11, 2023 32.86 34.28 32.64 34.19 2,811,896 +1.74(+5.37%)
Jan 10, 2023 31.96 32.63 31.66 32.45 1,392,912 +0.32(+1.00%)
Jan 09, 2023 32.31 32.81 32.09 32.12 1,508,476 -0.43(-1.32%)
Jan 06, 2023 32.49 32.74 31.78 32.55 2,114,144 +0.33(+1.03%)
Jan 05, 2023 32.61 32.66 31.74 32.22 4,575,770 -0.67(-2.04%)
Jan 04, 2023 32.35 33.14 32.07 32.89 3,797,504 +1.06(+3.33%)
Jan 03, 2023 31.18 32.92 30.75 31.83 1,698,360 +0.83(+2.67%)
Dec 30, 2022 31.12 31.50 30.65 31.00 1,389,413 -0.43(-1.36%)
Dec 29, 2022 30.24 31.71 30.03 31.43 1,170,177 +1.39(+4.62%)
Dec 28, 2022 31.22 31.31 30.03 30.05 1,475,040 -1.06(-3.40%)
Dec 27, 2022 30.97 31.20 30.52 31.10 1,029,850 +0.23(+0.75%)
Dec 23, 2022 30.37 30.91 30.30 30.87 1,306,232 +0.34(+1.11%)
Dec 22, 2022 30.22 30.55 29.69 30.53 1,868,340 +0.15(+0.48%)
Dec 21, 2022 30.27 30.50 30.19 30.38 1,610,641 +0.44(+1.46%)
Dec 20, 2022 29.54 30.16 29.16 29.95 2,318,600 +0.27(+0.92%)
Dec 19, 2022 29.45 29.71 29.14 29.68 1,499,502 +0.08(+0.26%)
Dec 16, 2022 30.10 30.49 29.16 29.60 5,104,296 -0.72(-2.37%)
Dec 15, 2022 30.55 30.97 30.26 30.32 2,254,560 -0.77(-2.47%)
Dec 14, 2022 30.54 31.17 30.13 31.08 2,815,577 +0.38(+1.23%)
Dec 13, 2022 30.68 30.87 30.23 30.70 2,314,219 +1.11(+3.74%)
Dec 12, 2022 29.40 29.67 28.96 29.60 1,460,730 +0.25(+0.86%)
Dec 09, 2022 29.17 29.71 29.12 29.35 1,222,447 -0.02(-0.07%)
Dec 08, 2022 28.89 29.61 28.73 29.37 1,396,543 +0.50(+1.75%)
Dec 07, 2022 29.26 29.79 28.58 28.86 1,593,487 -0.34(-1.16%)
Dec 06, 2022 29.61 29.95 28.97 29.20 1,578,816 -0.49(-1.67%)
Dec 05, 2022 30.63 30.63 29.48 29.70 1,645,101 -1.03(-3.35%)
Dec 02, 2022 30.01 30.78 29.90 30.72 1,529,774 +0.23(+0.76%)
Dec 01, 2022 29.50 30.55 29.50 30.49 2,952,419 +1.14(+3.90%)
Nov 30, 2022 29.13 29.41 27.84 29.35 3,835,488 +0.05(+0.17%)
Nov 29, 2022 29.45 29.91 29.17 29.30 1,426,642 -0.24(-0.82%)
Nov 28, 2022 30.28 30.34 29.38 29.54 2,323,964 -0.99(-3.24%)
Nov 25, 2022 30.00 30.61 29.75 30.53 633,436 +0.48(+1.61%)
Nov 23, 2022 29.44 30.20 29.32 30.05 1,480,100 +0.59(+2.01%)
Nov 22, 2022 29.69 29.87 29.12 29.45 2,096,472 -0.22(-0.75%)
Nov 21, 2022 29.95 30.15 29.42 29.68 1,816,551 -0.51(-1.70%)
Nov 18, 2022 30.31 30.52 29.94 30.19 2,023,731 +0.43(+1.43%)
Nov 17, 2022 29.09 29.79 28.84 29.76 2,656,690 +0.09(+0.29%)
Nov 16, 2022 30.40 30.85 29.44 29.68 3,006,020 -0.72(-2.36%)
Nov 15, 2022 29.34 31.02 29.34 30.39 3,394,040 +0.96(+3.26%)
Nov 14, 2022 28.41 30.84 27.89 29.43 5,361,277 -1.65(-5.30%)
Nov 11, 2022 29.71 31.30 29.41 31.08 4,221,830 +1.72(+5.85%)
Nov 10, 2022 29.07 29.60 28.88 29.37 3,242,213 +1.49(+5.36%)
Nov 09, 2022 27.11 28.18 26.80 27.87 2,663,153 +0.64(+2.35%)
Nov 08, 2022 27.19 27.85 26.78 27.23 3,245,090 +0.05(+0.18%)
Nov 07, 2022 26.46 27.37 26.46 27.18 2,396,003 +0.84(+3.20%)
Nov 04, 2022 26.32 26.82 25.94 26.34 2,873,312 +0.32(+1.23%)
Nov 03, 2022 27.01 27.10 25.68 26.02 3,384,811 -1.31(-4.79%)
Nov 02, 2022 30.13 27.20 27.33 4,066,722 -2.73(-9.10%)
Nov 01, 2022 26.75 30.14 26.64 30.06 5,590,829 +0.17(+0.58%)
Oct 31, 2022 29.75 30.01 29.67 29.89 2,411,120 -0.04(-0.13%)
Oct 28, 2022 29.73 30.00 29.38 29.93 1,717,189 +0.34(+1.15%)
Oct 27, 2022 29.94 30.03 29.37 29.59 2,527,204 -0.36(-1.20%)
Oct 26, 2022 29.69 30.24 29.52 29.95 2,389,819 +0.55(+1.88%)
Oct 25, 2022 28.62 29.41 28.58 29.40 2,257,037 +0.78(+2.71%)
Oct 24, 2022 28.45 28.71 28.18 28.62 1,306,590 +0.44(+1.55%)
Oct 21, 2022 27.68 28.21 27.14 28.18 2,087,591 +0.41(+1.47%)
Oct 20, 2022 28.02 28.48 27.75 27.78 2,058,303 -0.17(-0.62%)
Oct 19, 2022 28.33 28.52 27.86 27.95 2,001,667 -0.56(-1.97%)
Oct 18, 2022 28.93 29.23 28.28 28.51 1,256,239 +0.17(+0.62%)
Oct 17, 2022 28.01 28.63 27.95 28.34 1,901,857 +0.72(+2.60%)
Oct 14, 2022 28.41 28.78 27.54 27.62 1,669,044 -0.50(-1.79%)
Oct 13, 2022 26.88 28.30 26.46 28.12 2,044,708 +0.95(+3.50%)
Oct 12, 2022 27.27 27.32 26.83 27.17 2,203,623 -0.14(-0.50%)
Oct 11, 2022 26.99 27.84 26.87 27.31 1,946,515 +0.08(+0.28%)
Oct 10, 2022 27.78 27.98 27.17 27.23 1,752,539 -0.32(-1.16%)
Oct 07, 2022 28.34 28.34 27.37 27.55 1,857,322 -0.98(-3.43%)
Oct 06, 2022 29.28 29.37 28.44 28.53 1,881,538 -0.80(-2.71%)
Oct 05, 2022 28.78 29.42 28.74 29.33 2,458,932 +0.30(+1.04%)
Oct 04, 2022 28.52 29.25 28.52 29.03 4,418,521 +0.73(+2.57%)
Oct 03, 2022 27.75 28.50 27.27 28.30 2,195,342 +0.81(+2.93%)
Sep 30, 2022 28.31 28.61 27.43 27.49 2,699,838 -0.78(-2.74%)
Sep 29, 2022 28.48 28.58 27.95 28.27 1,985,425 -0.49(-1.70%)
Sep 28, 2022 28.49 28.97 28.23 28.76 2,333,596 +0.42(+1.46%)
Sep 27, 2022 29.02 29.53 28.21 28.34 4,140,405 -0.33(-1.14%)
Sep 26, 2022 28.91 29.26 28.52 28.67 4,963,905 -0.28(-0.97%)
Sep 23, 2022 28.29 28.99 28.25 28.95 2,928,906 +0.42(+1.46%)
Sep 22, 2022 29.54 29.59 28.40 28.54 3,977,988 -1.19(-4.00%)
Sep 21, 2022 29.88 30.46 29.73 29.73 6,267,736 -0.06(-0.19%)
Sep 20, 2022 30.45 30.45 29.53 29.78 1,901,038 -1.02(-3.32%)
Sep 19, 2022 30.82 30.93 30.14 30.81 1,737,189 -0.14(-0.47%)
Sep 16, 2022 31.63 31.78 30.92 30.95 4,516,519 -0.90(-2.82%)
Sep 15, 2022 31.66 32.66 31.60 31.85 2,039,318 +0.41(+1.29%)
Sep 14, 2022 31.59 31.90 31.18 31.45 1,730,804 -0.36(-1.12%)
Sep 13, 2022 32.35 32.44 31.73 31.80 1,785,906 -1.19(-3.60%)
Sep 12, 2022 32.83 33.48 32.76 32.99 2,090,446 +0.19(+0.59%)
Sep 09, 2022 31.96 32.81 31.83 32.80 1,908,340 +1.01(+3.19%)
Sep 08, 2022 30.59 31.78 30.30 31.78 1,884,224 +0.96(+3.10%)
Sep 07, 2022 29.92 30.90 29.83 30.83 3,197,099 +0.83(+2.77%)
Sep 06, 2022 30.78 30.88 29.92 30.00 1,832,057 -0.71(-2.33%)
Sep 02, 2022 31.25 31.55 30.48 30.71 1,827,220 -0.36(-1.15%)
Sep 01, 2022 31.51 31.60 30.60 31.07 1,630,792 -0.58(-1.83%)
Aug 31, 2022 32.03 32.24 31.58 31.65 1,800,025 -0.16(-0.52%)
Aug 30, 2022 31.99 32.01 31.41 31.81 2,733,693 -0.14(-0.42%)
Aug 29, 2022 32.41 32.54 31.87 31.95 1,610,819 -0.51(-1.58%)
Aug 26, 2022 33.95 34.03 32.44 32.46 2,319,620 -1.11(-3.31%)
Aug 25, 2022 33.39 33.60 33.05 33.57 1,733,841 +0.39(+1.16%)
Aug 24, 2022 33.05 33.41 32.86 33.18 4,372,186 +0.06(+0.17%)
Aug 23, 2022 33.14 33.51 32.70 33.13 3,235,009 -0.16(-0.49%)
Aug 22, 2022 34.08 34.08 33.13 33.29 2,623,674 -1.27(-3.66%)
Aug 19, 2022 35.07 35.16 34.29 34.55 1,559,912 -0.56(-1.60%)
Aug 18, 2022 34.72 35.14 34.36 35.11 2,525,820 +0.59(+1.71%)
Aug 17, 2022 35.21 35.28 34.27 34.53 2,271,436 -0.99(-2.80%)
Aug 16, 2022 36.04 36.17 35.02 35.52 2,446,628 -0.79(-2.18%)
Aug 15, 2022 36.22 36.52 36.06 36.31 1,185,521 -0.05(-0.13%)
Aug 12, 2022 35.96 36.39 35.91 36.36 1,017,586 +0.46(+1.29%)
Aug 11, 2022 36.00 36.56 35.71 35.90 1,506,989 +0.13(+0.35%)
Aug 10, 2022 35.59 35.95 35.43 35.77 1,506,366 +0.70(+2.01%)
Aug 09, 2022 35.72 35.72 34.98 35.07 1,039,540 -0.66(-1.84%)
Aug 08, 2022 35.68 36.23 35.68 35.72 1,180,124 +0.14(+0.41%)
Aug 05, 2022 33.74 36.18 33.74 35.58 3,841,742 +0.90(+2.59%)
Aug 04, 2022 34.75 35.07 34.31 34.68 1,234,667 +0.01(+0.03%)
Aug 03, 2022 34.67 34.98 34.39 34.67 1,974,720 +0.32(+0.93%)
Aug 02, 2022 34.61 34.73 34.18 34.35 2,505,844 -0.40(-1.14%)
Aug 01, 2022 34.94 35.27 34.66 34.75 1,475,134 -0.17(-0.50%)
Jul 29, 2022 35.21 35.21 34.34 34.92 1,988,921 -0.18(-0.52%)
Jul 28, 2022 35.40 35.53 34.70 35.11 1,669,198 -0.14(-0.38%)
Jul 27, 2022 34.66 35.32 34.61 35.24 2,028,380 +0.64(+1.84%)
Jul 26, 2022 34.57 34.75 34.20 34.60 1,590,978 +0.08(+0.22%)
Jul 25, 2022 34.82 35.00 34.36 34.53 913,672 -0.20(-0.58%)
Jul 22, 2022 35.38 35.45 34.36 34.73 1,302,833 -0.49(-1.40%)
Jul 21, 2022 34.80 35.28 34.69 35.22 1,309,567 +0.33(+0.94%)
Jul 20, 2022 34.60 35.21 34.44 34.89 1,450,990 +0.24(+0.70%)
Jul 19, 2022 34.04 34.69 33.99 34.65 1,654,300 +1.06(+3.16%)
Jul 18, 2022 33.80 34.06 33.47 33.59 1,344,233 -0.13(-0.37%)
Jul 15, 2022 33.61 34.06 33.18 33.71 1,530,113 +0.69(+2.08%)
Jul 14, 2022 33.00 33.21 32.76 33.03 1,319,841 -0.44(-1.33%)
Jul 13, 2022 33.14 33.70 32.98 33.47 1,830,874 -0.15(-0.46%)
Jul 12, 2022 33.61 33.98 33.45 33.63 1,514,908 +0.06(+0.17%)
Jul 11, 2022 33.67 33.97 33.38 33.57 1,440,008 -0.43(-1.28%)
Jul 08, 2022 34.27 34.72 33.85 34.00 1,577,809 -0.24(-0.70%)
Jul 07, 2022 34.56 34.70 34.09 34.25 2,016,689 -0.15(-0.45%)
Jul 06, 2022 35.09 35.30 34.08 34.40 1,684,788 -0.46(-1.33%)
Jul 05, 2022 34.55 34.91 33.84 34.86 1,046,050 -0.10(-0.28%)
Jul 01, 2022 34.32 35.02 34.12 34.96 1,298,734 +0.45(+1.32%)
Jun 30, 2022 34.82 34.88 34.22 34.51 1,331,402 -0.64(-1.81%)
Jun 29, 2022 34.66 35.31 34.62 35.14 1,682,193 +0.54(+1.56%)
Jun 28, 2022 35.70 36.00 34.59 34.60 1,287,081 -0.87(-2.45%)
Jun 27, 2022 35.53 35.90 35.09 35.47 1,651,085 -0.03(-0.08%)
Jun 24, 2022 35.07 35.76 34.71 35.50 2,817,825 +0.79(+2.28%)
Jun 23, 2022 34.26 34.72 34.07 34.71 1,532,753 +0.52(+1.51%)
Jun 22, 2022 33.58 34.64 33.44 34.19 3,092,489 +0.34(+0.99%)
Jun 21, 2022 34.42 34.54 33.81 33.86 3,922,540 -0.14(-0.42%)
Jun 17, 2022 33.83 34.32 33.24 34.00 4,819,392 +0.57(+1.70%)
Jun 16, 2022 33.53 33.56 32.50 33.43 3,784,640 -0.60(-1.75%)
Jun 15, 2022 34.61 34.83 33.50 34.03 4,377,549 -0.22(-0.65%)
Jun 14, 2022 35.66 35.66 33.82 34.25 3,295,247 -1.11(-3.13%)
Jun 13, 2022 36.16 36.29 35.23 35.36 3,322,640 -1.42(-3.87%)
Jun 10, 2022 37.05 37.45 36.78 36.78 1,573,075 -0.85(-2.25%)
Jun 09, 2022 38.13 38.34 37.61 37.63 1,190,076 -0.87(-2.25%)
Jun 08, 2022 38.90 38.90 38.39 38.49 1,294,038 -0.50(-1.28%)
Jun 07, 2022 38.59 39.07 38.23 38.99 1,600,255 +0.09(+0.22%)
Jun 06, 2022 38.39 39.26 38.39 38.91 1,262,239 -0.06(-0.15%)
Jun 03, 2022 39.89 39.99 38.82 38.97 1,734,772 -1.26(-3.13%)
Jun 02, 2022 38.21 40.33 38.02 40.23 3,499,578 +2.66(+7.07%)
Jun 01, 2022 38.29 38.42 36.82 37.57 2,139,117 -0.50(-1.31%)
May 31, 2022 38.22 38.26 37.75 38.07 3,025,484 -0.15(-0.40%)
May 27, 2022 37.71 38.28 37.55 38.22 1,827,981 +0.74(+1.98%)
May 26, 2022 37.16 37.71 37.04 37.48 1,699,050 +0.36(+0.96%)
May 25, 2022 36.63 37.44 35.78 37.13 2,009,900 +0.46(+1.26%)
May 24, 2022 37.02 37.02 36.31 36.67 2,550,289 -0.38(-1.04%)
May 23, 2022 36.66 37.19 36.32 37.05 1,815,724 +0.72(+1.99%)
May 20, 2022 36.29 36.39 35.43 36.33 1,681,346 +0.41(+1.15%)
May 19, 2022 35.83 36.13 35.45 35.92 1,801,248 -0.29(-0.80%)
May 18, 2022 37.29 37.46 36.05 36.20 1,933,403 -1.30(-3.46%)
May 17, 2022 36.90 37.71 36.90 37.50 1,737,531 +0.68(+1.86%)
May 16, 2022 36.76 37.08 36.54 36.82 1,898,211 +0.03(+0.08%)
May 13, 2022 36.52 37.14 36.43 36.79 2,121,301 +0.37(+1.00%)
May 12, 2022 35.99 36.94 35.70 36.43 4,349,911 +0.16(+0.45%)
May 11, 2022 35.11 37.53 35.02 36.26 7,164,593 +1.25(+3.57%)
May 10, 2022 33.92 36.43 33.68 35.01 11,255,224 -2.76(-7.31%)
May 09, 2022 38.67 39.01 37.62 37.77 2,780,032 -1.29(-3.30%)
May 06, 2022 39.14 39.19 38.47 39.06 1,597,301 -0.21(-0.54%)
May 05, 2022 40.24 40.49 38.95 39.27 1,843,840 -1.10(-2.72%)
May 04, 2022 39.01 40.46 38.81 40.37 1,723,692 +1.22(+3.12%)
May 03, 2022 38.22 39.64 38.22 39.15 1,868,207 +0.99(+2.60%)
May 02, 2022 38.45 38.99 37.83 38.16 1,986,372 -0.33(-0.85%)
Apr 29, 2022 38.66 39.30 38.43 38.48 1,929,115 -0.19(-0.50%)
Apr 28, 2022 38.85 38.85 37.74 38.68 1,773,818 -0.10(-0.25%)
Apr 27, 2022 39.24 39.37 38.62 38.77 1,464,568 -0.51(-1.30%)
Apr 26, 2022 39.46 39.92 39.22 39.28 1,396,625 -0.68(-1.71%)
Apr 25, 2022 39.39 40.01 38.54 39.97 2,099,012 +0.56(+1.42%)
Apr 22, 2022 40.19 40.50 39.12 39.41 3,315,405 -1.10(-2.71%)
Apr 21, 2022 41.42 42.04 40.43 40.51 3,831,325 -0.77(-1.87%)
Apr 20, 2022 40.51 41.55 39.89 41.28 5,069,559 +0.66(+1.64%)
Apr 19, 2022 40.45 41.96 39.61 40.61 16,156,792 -6.27(-13.38%)
Apr 18, 2022 47.22 47.52 46.64 46.89 1,303,587 -0.34(-0.71%)
Apr 14, 2022 46.98 47.50 46.80 47.22 922,472 +0.31(+0.66%)
Apr 13, 2022 46.57 47.02 46.21 46.91 1,260,819 +0.29(+0.62%)
Apr 12, 2022 46.65 47.17 46.32 46.63 1,315,826 -0.03(-0.06%)
Apr 11, 2022 45.39 46.82 45.29 46.66 1,805,878 +0.41(+0.89%)
Apr 08, 2022 46.21 46.61 45.96 46.24 1,301,109 -0.02(-0.04%)
Apr 07, 2022 46.25 46.53 45.90 46.26 1,288,943 -0.19(-0.41%)
Apr 06, 2022 46.51 46.86 46.14 46.45 1,772,775 -0.35(-0.74%)
Apr 05, 2022 46.66 47.28 46.58 46.80 1,465,773 -0.05(-0.10%)
Apr 04, 2022 47.20 47.36 46.78 46.85 1,076,980 -0.55(-1.16%)
Apr 01, 2022 47.59 47.77 46.41 47.40 1,910,355 +0.03(+0.06%)
Mar 31, 2022 47.62 47.97 47.03 47.37 1,743,518 -0.32(-0.67%)
Mar 30, 2022 47.68 48.28 47.32 47.68 1,803,708 -0.17(-0.36%)
Mar 29, 2022 48.41 48.73 47.25 47.86 2,326,581 -0.11(-0.22%)
Mar 28, 2022 47.94 48.16 47.34 47.96 1,392,304 +0.14(+0.30%)
Mar 25, 2022 47.53 47.83 47.23 47.82 1,157,422 +0.48(+1.02%)
Mar 24, 2022 47.63 47.73 47.23 47.34 1,403,066 -0.17(-0.35%)
Mar 23, 2022 47.63 48.08 47.26 47.51 1,651,111 -0.18(-0.38%)
Mar 22, 2022 47.27 48.27 47.25 47.69 3,112,661 +0.41(+0.87%)
Mar 21, 2022 47.05 47.80 46.83 47.28 3,106,671 +0.57(+1.21%)
Mar 18, 2022 46.48 46.91 45.95 46.71 7,152,032 -0.10(-0.21%)
Mar 17, 2022 46.32 46.99 46.21 46.81 2,748,622 +0.13(+0.29%)
Mar 16, 2022 46.50 47.13 45.90 46.67 2,639,362 +0.87(+1.91%)
Mar 15, 2022 45.94 46.45 45.55 45.80 2,140,193 +0.02(+0.04%)
Mar 14, 2022 46.91 46.98 45.50 45.78 2,615,751 -1.04(-2.21%)
Mar 11, 2022 48.92 49.10 46.70 46.82 3,471,781 -1.83(-3.77%)
Mar 10, 2022 48.55 49.14 48.09 48.65 4,021,755 -0.60(-1.23%)
Mar 09, 2022 49.74 50.64 49.15 49.25 2,588,660 +0.84(+1.72%)
Mar 08, 2022 49.63 49.75 48.37 48.42 2,116,130 -1.02(-2.06%)
Mar 07, 2022 50.20 50.27 48.95 49.44 1,919,039 -1.03(-2.04%)
Mar 04, 2022 50.59 50.85 49.75 50.46 2,688,168 -0.70(-1.37%)
Mar 03, 2022 50.64 51.34 50.25 51.16 3,413,389 +0.79(+1.56%)
Mar 02, 2022 52.04 53.10 50.36 50.38 4,529,109 -1.80(-3.46%)
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.