Skip to main content

Dentsply Sirona Inc (NQ: XRAY )

28.18 -0.02 (-0.05%)
Streaming Delayed Price Updated: 1:19 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 28.00 28.34 27.98 28.20 2,333,778 +0.08(+0.28%)
May 20, 2024 28.24 28.38 27.92 28.12 1,572,738 -0.16(-0.57%)
May 17, 2024 28.27 28.33 27.70 28.28 2,196,809 -0.10(-0.35%)
May 16, 2024 28.17 28.46 28.14 28.38 1,945,951 +0.12(+0.42%)
May 15, 2024 28.29 28.50 28.11 28.26 1,942,704 +0.14(+0.50%)
May 14, 2024 28.41 28.57 27.77 28.12 2,389,732 -0.06(-0.21%)
May 13, 2024 27.99 28.69 27.93 28.18 2,887,719 +0.29(+1.04%)
May 10, 2024 28.19 28.35 27.85 27.89 7,071,708 -0.31(-1.10%)
May 09, 2024 27.89 28.24 27.80 28.20 5,078,023 +0.39(+1.40%)
May 08, 2024 28.05 28.20 27.68 27.81 4,249,382 -0.44(-1.56%)
May 07, 2024 28.54 29.13 28.22 28.25 4,288,681 +0.00(+0.00%)
May 06, 2024 28.46 28.62 27.97 28.25 4,232,375 -0.04(-0.14%)
May 03, 2024 28.75 29.06 27.96 28.29 4,506,597 -0.09(-0.32%)
May 02, 2024 29.58 29.89 28.34 28.38 6,670,407 -1.79(-5.93%)
May 01, 2024 30.09 30.78 29.97 30.17 2,453,254 +0.16(+0.53%)
Apr 30, 2024 30.09 30.39 29.94 30.01 2,331,882 -0.68(-2.22%)
Apr 29, 2024 30.79 31.00 30.63 30.69 2,209,853 +0.12(+0.39%)
Apr 26, 2024 30.29 30.79 30.18 30.57 1,158,487 +0.22(+0.72%)
Apr 25, 2024 30.69 30.77 30.10 30.35 1,488,959 -0.57(-1.84%)
Apr 24, 2024 30.86 31.00 30.68 30.92 1,472,214 +0.06(+0.19%)
Apr 23, 2024 30.32 30.91 30.21 30.86 2,861,281 +0.49(+1.61%)
Apr 22, 2024 30.48 30.61 30.21 30.37 4,163,844 -0.13(-0.43%)
Apr 19, 2024 30.40 30.53 30.26 30.50 1,843,773 +0.06(+0.20%)
Apr 18, 2024 30.49 30.68 30.25 30.44 1,350,342 +0.08(+0.26%)
Apr 17, 2024 30.99 31.08 30.34 30.36 1,857,024 -0.43(-1.40%)
Apr 16, 2024 30.77 31.13 30.55 30.79 3,036,414 -0.10(-0.32%)
Apr 15, 2024 31.44 31.75 30.71 30.89 2,855,238 -0.41(-1.31%)
Apr 12, 2024 31.77 31.80 30.88 31.30 3,000,870 -0.72(-2.25%)
Apr 11, 2024 32.68 32.83 31.86 32.02 2,127,181 -0.37(-1.14%)
Apr 10, 2024 31.97 32.43 31.80 32.39 2,233,777 -0.46(-1.40%)
Apr 09, 2024 32.42 33.02 32.35 32.85 2,900,488 +0.61(+1.89%)
Apr 08, 2024 32.31 32.53 31.70 32.24 4,062,653 -0.07(-0.22%)
Apr 05, 2024 31.89 32.49 31.86 32.31 3,348,568 +0.39(+1.22%)
Apr 04, 2024 32.05 32.43 31.77 31.92 3,130,695 +0.07(+0.22%)
Apr 03, 2024 32.30 32.42 31.70 31.85 2,310,922 +0.02(+0.06%)
Apr 02, 2024 31.81 32.44 31.50 31.83 47,727,352 -0.42(-1.30%)
Apr 01, 2024 33.22 33.22 31.91 32.25 2,410,151 -0.94(-2.83%)
Mar 28, 2024 33.00 33.23 33.23 33.19 2,604,965 -0.12(-0.36%)
Mar 27, 2024 32.72 33.35 32.57 33.31 2,224,774 +0.97(+3.00%)
Mar 26, 2024 32.75 32.87 32.34 32.34 1,559,914 -0.34(-1.04%)
Mar 25, 2024 32.70 32.94 32.39 32.68 1,131,942 +0.09(+0.27%)
Mar 22, 2024 33.29 33.35 32.47 32.59 1,789,479 -0.70(-2.09%)
Mar 21, 2024 33.14 33.55 32.97 33.29 2,692,778 +0.15(+0.45%)
Mar 20, 2024 32.91 33.14 32.55 33.14 3,605,486 +0.19(+0.57%)
Mar 19, 2024 32.87 33.06 32.70 32.95 9,376,477 +0.13(+0.39%)
Mar 18, 2024 32.81 32.96 32.52 32.82 1,270,941 +0.14(+0.43%)
Mar 15, 2024 32.54 32.87 32.40 32.68 4,847,650 -0.14(-0.42%)
Mar 14, 2024 33.92 33.99 32.56 32.82 1,787,731 -1.14(-3.37%)
Mar 13, 2024 33.52 34.11 33.52 33.96 2,229,922 +0.52(+1.55%)
Mar 12, 2024 33.78 33.86 33.24 33.44 3,502,975 -0.26(-0.77%)
Mar 11, 2024 33.58 33.89 33.40 33.70 1,447,988 +0.12(+0.36%)
Mar 08, 2024 33.44 33.80 33.29 33.58 1,569,495 +0.33(+0.99%)
Mar 07, 2024 33.45 33.52 32.93 33.26 1,719,682 +0.01(+0.03%)
Mar 06, 2024 33.26 33.50 33.05 33.25 1,598,199 +0.14(+0.42%)
Mar 05, 2024 32.92 33.30 32.89 33.11 1,762,117 -0.01(-0.03%)
Mar 04, 2024 32.88 33.17 32.50 33.12 1,573,080 +0.01(+0.03%)
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.