Skip to main content

Dentsply Sirona Inc (NQ: XRAY )

26.90 +0.19 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.