• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.52% Nasdaq Down0.25%

    DENTSPLY International Inc. (XRAY)

    -NasdaqGS
    55.95 Down 0.96(1.69%) 4:00PM EDT
    |After Hours : 55.95 0.00 (0.00%) 4:52PM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jun 17, 199118.2518.2518.2518.251,2001.34
    Jun 14, 199117.7518.2517.7518.2574,4001.34
    Jun 13, 199117.8717.8717.7517.7530,0001.30
    Jun 12, 199117.7518.2517.7517.87358,8001.31
    Jun 11, 199117.7518.2517.7517.7557,6001.30
    Jun 10, 199117.8718.2517.7517.7519,2001.30
    Jun 7, 199118.0018.2517.7517.8750,4001.31
    Jun 6, 199118.2518.2517.7518.0016,8001.32
    Jun 5, 199117.8718.2517.7518.2510,8001.34
    Jun 4, 199117.8718.2517.7517.8734,8001.31
    Jun 3, 199118.2518.5017.7517.87379,2001.31
    May 31, 199118.7518.7518.2518.2539,6001.34
    May 30, 199118.5019.0018.2519.0057,6001.39
    May 29, 199117.3819.0017.2518.50666,0001.35
    May 28, 199117.2517.7517.0017.38283,2001.27
    May 24, 199116.7517.2516.5017.25234,0001.26
    May 23, 199116.5017.2516.5016.7538,4001.23
    May 22, 199116.5017.0016.5016.5032,4001.21
    May 21, 199117.2517.2516.5016.5063,6001.21
    May 20, 199116.8817.2516.7517.2545,6001.26
    May 17, 199116.6317.0016.5016.88157,2001.24
    May 16, 199116.5017.2516.5016.63122,4001.22
    May 15, 199116.5017.2516.5016.50159,6001.21
    May 14, 199117.0017.0016.5016.5064,8001.21
    May 13, 199117.0017.5017.0017.5020,4001.28
    May 10, 199117.0017.7517.0017.0030,0001.25
    May 9, 199117.7517.7517.0017.00130,8001.25
    May 8, 199117.0017.7517.0017.7516,8001.30
    May 7, 199117.3817.7517.0017.00115,2001.25
    May 6, 199117.2517.7517.2517.38196,8001.27
    May 3, 199117.5017.7517.2517.25235,2001.26
    May 2, 199117.2517.5017.2517.50314,4001.28
    May 1, 199117.7517.7517.0017.2514,4001.26
    Apr 30, 199118.0018.0017.0017.75320,4001.30
    Apr 29, 199118.1319.0018.0018.00369,6001.32
    Apr 26, 199117.6318.2517.2518.13453,6001.33
    Apr 25, 199117.0017.7517.0017.63208,8001.29
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in USD.