Skip to main content

Dentsply Sirona Inc (NQ: XRAY )

37.29 +0.46 (+1.25%)
Streaming Delayed Price Updated: 2:59 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 36.53 37.01 36.31 36.83 2,124,947 +0.30(+0.82%)
Jan 30, 2023 36.62 36.81 36.35 36.53 1,346,287 -0.47(-1.27%)
Jan 27, 2023 36.65 37.22 36.33 37.00 2,280,937 +0.14(+0.38%)
Jan 26, 2023 36.74 36.93 36.33 36.86 1,494,842 +0.27(+0.74%)
Jan 25, 2023 35.69 36.59 35.69 36.59 1,797,024 +0.70(+1.95%)
Jan 24, 2023 37.04 37.19 35.64 35.89 2,067,623 -1.52(-4.06%)
Jan 23, 2023 37.05 37.81 37.05 37.41 1,644,772 +0.44(+1.19%)
Jan 20, 2023 36.65 37.05 36.49 36.97 1,493,697 +0.35(+0.96%)
Jan 19, 2023 36.66 37.02 36.12 36.62 2,011,273 -0.30(-0.81%)
Jan 18, 2023 36.92 37.72 36.80 36.92 1,982,762 +0.10(+0.27%)
Jan 17, 2023 36.51 36.95 36.14 36.82 1,470,308 +0.27(+0.74%)
Jan 13, 2023 35.75 36.75 35.75 36.55 1,967,088 +0.55(+1.53%)
Jan 12, 2023 35.66 36.10 35.00 36.00 3,225,915 +0.89(+2.53%)
Jan 11, 2023 33.75 35.20 33.52 35.11 2,738,103 +1.79(+5.37%)
Jan 10, 2023 32.82 33.51 32.51 33.32 1,356,358 +0.33(+1.00%)
Jan 09, 2023 33.18 33.69 32.95 32.99 1,468,889 -0.44(-1.32%)
Jan 06, 2023 33.37 33.62 32.64 33.43 2,058,663 +0.34(+1.03%)
Jan 05, 2023 33.49 33.54 32.60 33.09 4,455,688 -0.69(-2.04%)
Jan 04, 2023 33.22 34.03 32.93 33.78 3,697,846 +1.09(+3.33%)
Jan 03, 2023 32.02 33.81 31.58 32.69 1,653,790 +0.85(+2.67%)
Dec 30, 2022 31.96 32.35 31.48 31.84 1,352,951 -0.44(-1.36%)
Dec 29, 2022 31.06 32.56 30.84 32.28 1,139,468 +1.43(+4.62%)
Dec 28, 2022 32.06 32.15 30.84 30.86 1,436,330 -1.09(-3.40%)
Dec 27, 2022 31.80 32.04 31.34 31.94 1,002,824 +0.24(+0.75%)
Dec 23, 2022 31.18 31.75 31.11 31.70 1,271,953 +0.35(+1.11%)
Dec 22, 2022 31.03 31.37 30.49 31.35 1,819,309 +0.15(+0.48%)
Dec 21, 2022 31.08 31.32 31.00 31.20 1,568,373 +0.45(+1.46%)
Dec 20, 2022 30.34 30.97 29.95 30.76 2,257,752 +0.28(+0.92%)
Dec 19, 2022 30.25 30.51 29.93 30.48 1,460,150 +0.08(+0.26%)
Dec 16, 2022 30.91 31.31 29.95 30.40 4,970,343 -0.74(-2.37%)
Dec 15, 2022 31.37 31.80 31.08 31.13 2,195,393 -0.79(-2.46%)
Dec 14, 2022 31.36 32.01 30.94 31.92 2,741,687 +0.39(+1.23%)
Dec 13, 2022 31.50 31.70 31.04 31.53 2,253,486 +1.14(+3.74%)
Dec 12, 2022 30.19 30.47 29.74 30.40 1,422,396 +0.26(+0.86%)
Dec 09, 2022 29.96 30.51 29.91 30.14 1,190,367 -0.02(-0.07%)
Dec 08, 2022 29.67 30.41 29.51 30.16 1,359,894 +0.52(+1.75%)
Dec 07, 2022 30.05 30.60 29.35 29.64 1,551,668 -0.35(-1.16%)
Dec 06, 2022 30.41 30.76 29.75 29.99 1,537,383 -0.51(-1.67%)
Dec 05, 2022 31.45 31.45 30.27 30.50 1,601,928 -1.06(-3.35%)
Dec 02, 2022 30.82 31.61 30.71 31.55 1,489,628 +0.24(+0.76%)
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.