Dentsply Sirona Inc (NQ: XRAY )

36.76 +0.82 (+2.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 36.31 37.03 35.94 36.76 2,721,335 +0.82(+2.28%)
Jun 23, 2022 35.47 35.95 35.28 35.94 1,480,268 +0.41(+1.15%)
Jun 22, 2022 34.89 36.00 34.75 35.53 2,976,086 +0.35(+0.99%)
Jun 21, 2022 35.77 35.89 35.13 35.18 3,774,894 -0.15(-0.42%)
Jun 17, 2022 35.15 35.66 34.54 35.33 4,637,988 +0.59(+1.70%)
Jun 16, 2022 34.84 34.87 33.77 34.74 3,642,184 -0.62(-1.75%)
Jun 15, 2022 35.96 36.19 34.81 35.36 4,212,776 -0.23(-0.65%)
Jun 14, 2022 37.06 37.06 35.14 35.59 3,171,212 -1.15(-3.13%)
Jun 13, 2022 37.57 37.71 36.61 36.74 3,197,574 -1.48(-3.87%)
Jun 10, 2022 38.50 38.91 38.22 38.22 1,513,864 -0.88(-2.25%)
Jun 09, 2022 39.62 39.84 39.08 39.10 1,145,281 -0.90(-2.25%)
Jun 08, 2022 40.42 40.42 39.89 40.00 1,245,330 -0.52(-1.28%)
Jun 07, 2022 40.10 40.60 39.73 40.52 1,540,021 +0.09(+0.22%)
Jun 06, 2022 39.89 40.80 39.89 40.43 1,214,728 -0.06(-0.15%)
Jun 03, 2022 41.45 41.55 40.34 40.49 1,669,475 -1.31(-3.13%)
Jun 02, 2022 39.70 41.91 39.51 41.80 3,367,852 +2.76(+7.07%)
Jun 01, 2022 39.79 39.92 38.27 39.04 2,058,600 -0.52(-1.31%)
May 31, 2022 39.72 39.76 39.23 39.56 2,911,603 -0.16(-0.40%)
May 27, 2022 39.19 39.78 39.02 39.72 1,759,175 +0.77(+1.98%)
May 26, 2022 38.61 39.19 38.49 38.95 1,635,097 +0.37(+0.96%)
May 25, 2022 38.06 38.90 37.18 38.58 1,934,247 +0.48(+1.26%)
May 24, 2022 38.47 38.47 37.73 38.10 2,454,295 -0.40(-1.04%)
May 23, 2022 38.09 38.64 37.74 38.50 1,747,380 +0.75(+1.99%)
May 20, 2022 37.71 37.81 36.82 37.75 1,618,060 +0.43(+1.15%)
May 19, 2022 37.23 37.54 36.84 37.32 1,733,448 -0.30(-0.80%)
May 18, 2022 38.75 38.93 37.46 37.62 1,860,629 -1.35(-3.46%)
May 17, 2022 38.34 39.18 38.34 38.97 1,672,130 +0.71(+1.86%)
May 16, 2022 38.20 38.53 37.97 38.26 1,826,762 +0.03(+0.08%)
May 13, 2022 37.95 38.59 37.86 38.23 2,041,454 +0.38(+1.00%)
May 12, 2022 37.40 38.38 37.10 37.85 4,186,178 +0.17(+0.45%)
May 11, 2022 36.48 39.00 36.39 37.68 6,894,914 +1.30(+3.57%)
May 10, 2022 35.25 37.86 35.00 36.38 10,831,572 -2.87(-7.31%)
May 09, 2022 40.18 40.54 39.09 39.25 2,675,390 -1.34(-3.30%)
May 06, 2022 40.67 40.72 39.97 40.59 1,537,178 -0.22(-0.54%)
May 05, 2022 41.81 42.08 40.47 40.81 1,774,437 -1.14(-2.72%)
May 04, 2022 40.54 42.04 40.33 41.95 1,658,812 +1.27(+3.12%)
May 03, 2022 39.71 41.19 39.67 40.68 1,797,887 +1.03(+2.60%)
May 02, 2022 39.95 40.51 39.31 39.65 1,911,604 -0.34(-0.85%)
Apr 29, 2022 40.17 40.84 39.93 39.99 1,856,502 -0.20(-0.50%)
Apr 28, 2022 40.37 40.37 39.22 40.19 1,707,051 -0.10(-0.25%)
Apr 27, 2022 40.77 40.91 40.13 40.29 1,409,441 -0.53(-1.30%)
Apr 26, 2022 41.00 41.48 40.75 40.82 1,344,056 -0.71(-1.71%)
Apr 25, 2022 40.93 41.57 40.05 41.53 2,020,004 +0.58(+1.42%)
Apr 22, 2022 41.76 42.08 40.65 40.95 3,190,612 -1.14(-2.71%)
Apr 21, 2022 43.04 42.01 42.09 3,687,112 -0.80(-1.87%)
Apr 20, 2022 42.09 43.18 41.45 42.89 4,878,738 +0.69(+1.64%)
Apr 19, 2022 42.03 43.60 41.16 42.20 15,548,641 -6.52(-13.38%)
Apr 18, 2022 49.07 49.38 48.46 48.72 1,254,520 -0.35(-0.71%)
Apr 14, 2022 48.82 49.35 48.63 49.07 887,750 +0.32(+0.66%)
Apr 13, 2022 48.39 48.86 48.02 48.75 1,213,361 +0.30(+0.62%)
Apr 12, 2022 48.47 49.02 48.13 48.45 1,266,298 -0.03(-0.06%)
Apr 11, 2022 47.17 48.65 47.06 48.48 1,737,904 +0.43(+0.89%)
Apr 08, 2022 48.02 48.43 47.76 48.05 1,252,135 -0.02(-0.04%)
Apr 07, 2022 48.06 48.35 47.70 48.07 1,240,427 -0.20(-0.41%)
Apr 06, 2022 48.33 48.69 47.94 48.27 1,706,047 -0.36(-0.74%)
Apr 05, 2022 48.48 49.13 48.40 48.63 1,410,601 -0.05(-0.10%)
Apr 04, 2022 49.05 49.21 48.61 48.68 1,036,442 -0.57(-1.16%)
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.