Dentsply Sirona Inc (NQ: XRAY )

26.71 +0.02 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 47.62 47.97 47.03 47.37 1,743,518 -0.32(-0.67%)
Mar 30, 2022 47.68 48.28 47.32 47.68 1,803,708 -0.17(-0.36%)
Mar 29, 2022 48.41 48.73 47.25 47.86 2,326,581 -0.11(-0.22%)
Mar 28, 2022 47.94 48.16 47.34 47.96 1,392,304 +0.14(+0.30%)
Mar 25, 2022 47.53 47.83 47.23 47.82 1,157,422 +0.48(+1.02%)
Mar 24, 2022 47.63 47.73 47.23 47.34 1,403,066 -0.17(-0.35%)
Mar 23, 2022 47.63 48.08 47.26 47.51 1,651,111 -0.18(-0.38%)
Mar 22, 2022 47.27 48.27 47.25 47.69 3,112,661 +0.41(+0.87%)
Mar 21, 2022 47.05 47.80 46.83 47.28 3,106,671 +0.57(+1.21%)
Mar 18, 2022 46.48 46.91 45.95 46.71 7,152,032 -0.10(-0.21%)
Mar 17, 2022 46.32 46.99 46.21 46.81 2,748,622 +0.13(+0.29%)
Mar 16, 2022 46.50 47.13 45.90 46.67 2,639,362 +0.87(+1.91%)
Mar 15, 2022 45.94 46.45 45.55 45.80 2,140,193 +0.02(+0.04%)
Mar 14, 2022 46.91 46.98 45.50 45.78 2,615,751 -1.04(-2.21%)
Mar 11, 2022 48.92 49.10 46.70 46.82 3,471,781 -1.83(-3.77%)
Mar 10, 2022 48.55 49.14 48.09 48.65 4,021,755 -0.60(-1.23%)
Mar 09, 2022 49.74 50.64 49.15 49.25 2,588,660 +0.84(+1.72%)
Mar 08, 2022 49.63 49.75 48.37 48.42 2,116,130 -1.02(-2.06%)
Mar 07, 2022 50.20 50.27 48.95 49.44 1,919,039 -1.03(-2.04%)
Mar 04, 2022 50.59 50.85 49.75 50.46 2,688,168 -0.70(-1.37%)
Mar 03, 2022 50.64 51.34 50.25 51.16 3,413,389 +0.79(+1.56%)
Mar 02, 2022 52.04 53.10 50.36 50.38 4,529,109 -1.80(-3.46%)
Mar 01, 2022 51.99 53.03 49.33 52.18 5,577,037 +0.21(+0.41%)
Feb 28, 2022 52.08 52.51 50.68 51.97 7,862,607 -4.37(-7.75%)
Feb 25, 2022 54.29 56.35 55.00 56.34 2,771,090 +2.31(+4.28%)
Feb 24, 2022 52.11 54.18 51.82 54.02 2,189,055 +0.83(+1.55%)
Feb 23, 2022 53.47 54.21 53.04 53.20 1,525,359 +0.03(+0.05%)
Feb 22, 2022 52.84 53.74 52.59 53.17 1,959,038 +0.29(+0.54%)
Feb 18, 2022 52.88 0 -0.44(-0.83%)
Feb 17, 2022 53.92 53.92 52.91 53.32 1,033,039 -1.04(-1.91%)
Feb 16, 2022 54.14 54.72 53.39 54.36 3,585,080 +0.12(+0.21%)
Feb 15, 2022 51.71 54.36 51.71 54.25 2,432,018 +2.85(+5.55%)
Feb 14, 2022 51.74 52.34 50.97 51.39 1,138,214 -0.41(-0.80%)
Feb 11, 2022 52.20 52.44 51.52 51.81 1,880,726 -0.33(-0.63%)
Feb 10, 2022 51.75 53.18 51.75 52.13 2,382,194 -0.06(-0.11%)
Feb 09, 2022 51.26 52.26 51.23 52.19 1,567,876 +1.32(+2.58%)
Feb 08, 2022 49.96 50.97 49.53 50.88 1,299,855 +0.84(+1.69%)
Feb 07, 2022 50.12 50.41 49.66 50.03 929,221 -0.17(-0.34%)
Feb 04, 2022 50.08 50.61 49.28 50.20 929,834 -0.29(-0.57%)
Feb 03, 2022 51.27 50.39 50.49 980,970 -0.97(-1.88%)
Feb 02, 2022 50.93 51.63 50.81 51.46 1,322,451 +0.48(+0.94%)
Feb 01, 2022 51.19 51.52 50.43 50.98 1,603,258 -0.30(-0.58%)
Jan 31, 2022 51.15 51.28 1,314,978 -0.02(-0.04%)
Jan 28, 2022 50.59 51.33 49.98 51.30 936,316 +0.65(+1.29%)
Jan 27, 2022 50.62 51.54 50.15 50.65 1,118,914 +0.24(+0.48%)
Jan 26, 2022 51.00 52.01 49.97 50.41 1,626,053 -0.20(-0.40%)
Jan 25, 2022 51.11 51.59 49.03 50.61 1,860,167 -1.11(-2.15%)
Jan 24, 2022 50.40 51.77 49.54 51.72 1,812,137 +0.91(+1.79%)
Jan 21, 2022 51.03 51.60 50.57 50.81 1,324,186 -0.36(-0.71%)
Jan 20, 2022 50.86 52.10 50.69 51.17 1,195,789 +0.28(+0.55%)
Jan 19, 2022 51.23 51.95 50.85 50.90 1,069,834 -0.13(-0.26%)
Jan 18, 2022 51.36 52.12 50.12 51.03 1,629,053 -0.75(-1.45%)
Jan 14, 2022 51.78 0 -0.06(-0.11%)
Jan 13, 2022 52.66 52.69 51.68 51.84 1,642,242 -0.76(-1.44%)
Jan 12, 2022 54.14 54.22 52.50 52.59 1,778,308 -1.48(-2.73%)
Jan 11, 2022 53.22 54.09 52.80 54.07 1,233,353 +0.84(+1.59%)
Jan 10, 2022 54.10 54.49 52.37 53.23 1,562,730 -0.91(-1.68%)
Jan 07, 2022 54.15 54.67 53.79 54.14 1,290,814 +0.17(+0.32%)
Jan 06, 2022 54.16 54.56 53.34 53.97 2,069,514 -0.04(-0.07%)
Jan 05, 2022 55.14 55.62 53.97 54.01 1,317,649 -0.88(-1.61%)
Jan 04, 2022 54.61 55.37 54.47 54.89 1,498,262 +0.28(+0.51%)
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.