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 (%)
Oct 31, 2023 29.96 30.67 29.77 30.14 3,701,348 +0.42(+1.40%)
Oct 30, 2023 30.64 30.74 29.48 29.73 3,418,709 -0.60(-1.99%)
Oct 27, 2023 30.55 30.74 30.12 30.33 2,731,117 -0.08(-0.26%)
Oct 26, 2023 30.74 30.83 29.80 30.41 6,018,907 -1.12(-3.55%)
Oct 25, 2023 32.13 32.18 31.50 31.53 5,784,046 -0.83(-2.57%)
Oct 24, 2023 32.04 32.53 31.91 32.36 4,278,632 +0.31(+0.96%)
Oct 23, 2023 31.62 32.26 31.56 32.05 2,387,121 +0.49(+1.54%)
Oct 20, 2023 31.30 31.80 30.98 31.57 5,871,354 +0.35(+1.11%)
Oct 19, 2023 32.03 32.17 31.21 31.22 2,033,682 -0.83(-2.60%)
Oct 18, 2023 31.76 32.25 31.59 32.05 4,186,403 +0.22(+0.68%)
Oct 17, 2023 30.90 32.04 30.90 31.84 5,133,860 +0.72(+2.33%)
Oct 16, 2023 30.73 31.40 30.33 31.11 1,998,612 +0.55(+1.82%)
Oct 13, 2023 30.27 30.74 30.21 30.56 1,489,045 +0.23(+0.75%)
Oct 12, 2023 31.55 31.72 30.23 30.33 2,440,809 -1.19(-3.77%)
Oct 11, 2023 32.07 32.28 31.34 31.52 1,904,597 -0.59(-1.85%)
Oct 10, 2023 31.92 32.18 31.57 32.11 1,625,954 +0.44(+1.38%)
Oct 09, 2023 31.97 32.06 31.42 31.68 1,389,749 -0.52(-1.60%)
Oct 06, 2023 31.75 32.44 31.55 32.19 2,183,902 +0.30(+0.93%)
Oct 05, 2023 33.06 33.28 31.51 31.90 3,164,794 -1.11(-3.36%)
Oct 04, 2023 33.22 33.29 32.63 33.01 4,883,122 -0.13(-0.39%)
Oct 03, 2023 33.24 33.53 32.93 33.13 3,043,589 -0.35(-1.04%)
Oct 02, 2023 33.78 33.78 33.32 33.48 1,981,118 -0.38(-1.11%)
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%)
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.