Skip to main content

Dentsply Sirona Inc (NQ: XRAY )

32.82 -0.49 (-1.47%)
Streaming Delayed Price Updated: 9:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 34.07 34.30 33.72 33.86 1,247,882 +0.03(+0.09%)
Sep 28, 2023 33.66 34.02 33.54 33.83 1,854,478 +0.16(+0.47%)
Sep 27, 2023 34.19 34.43 33.31 33.67 2,062,632 -0.47(-1.39%)
Sep 26, 2023 33.50 34.31 33.47 34.14 1,851,714 +0.41(+1.23%)
Sep 25, 2023 33.43 33.75 33.49 33.73 1,983,383 +0.29(+0.86%)
Sep 22, 2023 33.75 33.84 33.23 33.44 3,761,171 -0.28(-0.82%)
Sep 21, 2023 34.51 34.51 33.66 33.72 2,171,397 -1.02(-2.93%)
Sep 20, 2023 35.19 35.39 34.70 34.74 1,307,003 -0.10(-0.28%)
Sep 19, 2023 35.08 35.20 34.76 34.83 1,357,429 -0.25(-0.70%)
Sep 18, 2023 34.95 35.19 34.59 35.08 1,920,155 +0.00(+0.00%)
Sep 15, 2023 35.10 35.63 34.99 35.08 2,583,677 -0.05(-0.14%)
Sep 14, 2023 35.61 35.87 34.92 35.13 1,466,216 -0.20(-0.56%)
Sep 13, 2023 36.10 36.22 35.28 35.33 1,913,283 -0.85(-2.35%)
Sep 12, 2023 36.03 36.37 35.87 36.18 1,179,118 +0.08(+0.22%)
Sep 11, 2023 35.66 36.32 35.61 36.10 1,083,486 +0.56(+1.58%)
Sep 08, 2023 35.58 35.79 35.45 35.54 1,094,696 -0.16(-0.44%)
Sep 07, 2023 36.16 37.03 35.62 35.69 854,023 -0.53(-1.47%)
Sep 06, 2023 36.15 36.42 35.82 36.23 1,004,538 +0.01(+0.03%)
Sep 05, 2023 36.87 36.92 36.17 36.22 1,612,866 -0.78(-2.11%)
Sep 01, 2023 36.93 37.87 36.73 37.00 1,808,199 +0.38(+1.05%)
Aug 31, 2023 36.93 37.20 36.58 36.61 1,801,642 -0.26(-0.70%)
Aug 30, 2023 37.28 37.31 36.76 36.87 1,836,632 -0.43(-1.16%)
Aug 29, 2023 37.07 37.32 36.84 37.30 1,535,326 +0.14(+0.37%)
Aug 28, 2023 37.33 37.44 37.02 37.16 756,517 +0.12(+0.32%)
Aug 25, 2023 36.80 37.14 36.65 37.05 819,861 +0.29(+0.78%)
Aug 24, 2023 37.36 37.59 36.74 36.76 818,253 -0.53(-1.43%)
Aug 23, 2023 37.12 37.40 37.01 37.29 651,453 +0.26(+0.69%)
Aug 22, 2023 37.12 37.31 37.02 37.04 1,079,015 -0.04(-0.11%)
Aug 21, 2023 37.00 37.17 36.79 37.08 1,135,922 +0.26(+0.70%)
Aug 18, 2023 36.36 37.00 36.36 36.82 1,601,293 +0.11(+0.30%)
Aug 17, 2023 36.87 37.20 36.57 36.71 1,212,520 -0.15(-0.40%)
Aug 16, 2023 36.92 37.28 36.73 36.86 2,023,396 -0.25(-0.66%)
Aug 15, 2023 37.52 37.64 37.08 37.10 1,508,949 -0.67(-1.78%)
Aug 14, 2023 38.24 38.27 37.73 37.78 837,445 -0.53(-1.39%)
Aug 11, 2023 37.87 38.31 37.74 38.31 843,078 +0.28(+0.73%)
Aug 10, 2023 38.10 38.55 37.79 38.03 1,172,747 +0.06(+0.16%)
Aug 09, 2023 38.78 38.89 37.90 37.97 1,199,023 -0.90(-2.31%)
Aug 08, 2023 38.65 38.99 38.14 38.87 1,125,367 -0.11(-0.28%)
Aug 07, 2023 38.80 39.29 38.57 38.98 990,460 +0.20(+0.51%)
Aug 04, 2023 38.78 39.30 38.66 38.78 1,281,018 +0.01(+0.03%)
Aug 03, 2023 40.39 40.39 37.55 38.77 2,682,777 -1.37(-3.42%)
Aug 02, 2023 40.54 40.69 39.94 40.15 1,903,417 -0.69(-1.69%)
Aug 01, 2023 40.54 41.02 40.47 40.84 1,399,431 -0.15(-0.36%)
Jul 31, 2023 40.65 40.99 40.47 40.98 1,686,218 +0.48(+1.19%)
Jul 28, 2023 40.61 40.71 40.16 40.50 1,099,642 +0.37(+0.91%)
Jul 27, 2023 40.35 41.11 40.14 40.14 1,664,047 +0.19(+0.47%)
Jul 26, 2023 39.86 40.19 39.70 39.95 1,420,982 -0.10(-0.25%)
Jul 25, 2023 39.79 40.17 39.64 40.05 1,113,522 +0.11(+0.27%)
Jul 24, 2023 40.24 40.35 39.79 39.94 2,233,554 -0.30(-0.74%)
Jul 21, 2023 40.21 40.42 40.10 40.23 1,216,606 +0.17(+0.42%)
Jul 20, 2023 40.28 40.38 40.01 40.07 1,699,967 -0.08(-0.20%)
Jul 19, 2023 40.03 40.33 39.81 40.15 3,292,547 +0.12(+0.30%)
Jul 18, 2023 39.83 40.22 39.51 40.03 835,312 -0.02(-0.05%)
Jul 17, 2023 40.11 40.28 39.65 40.05 956,489 -0.34(-0.83%)
Jul 14, 2023 40.90 41.02 40.24 40.38 1,471,700 -0.51(-1.26%)
Jul 13, 2023 40.35 40.99 40.20 40.90 1,662,934 +0.59(+1.47%)
Jul 12, 2023 40.42 40.58 40.11 40.30 1,630,959 +0.35(+0.86%)
Jul 11, 2023 39.24 40.00 39.01 39.96 2,039,741 +0.89(+2.27%)
Jul 10, 2023 38.37 39.43 38.24 39.07 2,146,297 +0.74(+1.93%)
Jul 07, 2023 37.99 38.47 37.79 38.33 1,212,588 +0.27(+0.70%)
Jul 06, 2023 37.87 38.08 37.59 38.06 1,059,326 -0.33(-0.85%)
Jul 05, 2023 38.75 38.86 38.29 38.39 1,227,764 -0.70(-1.79%)
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.