Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

DENTSPLY SIRONA Inc. (XRAY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
30.26-0.02 (-0.07%)
At close: 04:00PM EST
30.26 0.00 (0.00%)
After hours: 04:28PM EST
Advertisement
Advertisement
Time Period:
Dec 10, 2021 - Dec 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 202230.0830.6330.0330.2630.261,185,600
Dec 08, 202229.7930.5329.6330.2830.281,354,400
Dec 07, 202230.1730.7229.4729.7629.761,545,400
Dec 06, 202230.5330.8829.8730.1130.111,531,200
Dec 05, 202231.5831.5830.4030.6230.621,595,900
Dec 02, 202230.9431.7430.8331.6831.681,483,500
Dec 01, 202230.4231.5030.4231.4431.442,863,300
Nov 30, 202230.0430.3228.7130.2630.263,719,800
Nov 29, 202230.3730.8430.0830.2130.211,383,600
Nov 28, 202231.2231.2830.2930.4630.462,253,800
Nov 25, 202230.9331.5730.6831.4831.48614,300
Nov 23, 202230.3631.1430.2330.9830.981,435,400
Nov 22, 202230.6130.8030.0330.3730.372,033,200
Nov 21, 202230.8831.0930.3430.6030.601,761,700
Nov 18, 202231.2531.4730.8831.1331.131,962,700
Nov 17, 202230.0030.7229.7430.6930.692,576,500
Nov 16, 202231.3531.8130.3630.6030.602,915,300
Nov 15, 202230.2531.9930.2531.3431.343,291,600
Nov 14, 202229.2931.8028.7630.3530.355,199,500
Nov 11, 202230.6332.2830.3332.0532.054,094,400
Nov 10, 202229.9730.5329.7830.2830.283,144,400
Nov 09, 202227.9529.0627.6428.7428.742,582,800
Nov 08, 202228.0428.7227.6228.0828.083,147,200
Nov 07, 202227.2828.2227.2828.0328.032,323,700
Nov 04, 202227.1427.6526.7527.1527.152,786,600
Nov 03, 202227.8527.9426.4826.8326.833,282,700
Nov 02, 202231.0731.0728.0528.1828.183,944,000
Nov 01, 202227.5831.0827.4731.0031.005,422,100
Oct 31, 202230.6830.9530.5930.8230.822,338,400
Oct 28, 202230.6630.9330.2930.8630.861,665,400
Oct 27, 202230.8730.9630.2930.5130.512,451,000
Oct 26, 202230.6131.1830.4430.8830.882,317,700
Oct 25, 202229.5130.3229.4730.3130.312,188,900
Oct 24, 202229.3329.6029.0629.5129.511,267,200
Oct 21, 202228.5429.0927.9829.0629.062,024,600
Oct 20, 202228.8929.3728.6128.6428.641,996,200
Oct 19, 202229.2129.4128.7328.8228.821,941,300
Oct 18, 202229.8330.1429.1629.4029.401,218,300
Oct 17, 202228.8829.5228.8229.2229.221,844,500
Oct 14, 202229.2929.6828.4028.4828.481,618,700
Oct 13, 202227.7229.1827.2829.0029.001,983,000
Oct 12, 202228.1228.1827.6728.0228.022,137,100
Oct 11, 202227.8328.7127.7128.1628.161,887,800
Oct 10, 202228.6428.8528.0228.0828.081,699,700
Oct 07, 202229.2229.2228.2328.4128.411,801,300
Oct 06, 202230.1930.2929.3329.4229.421,824,800
Oct 05, 202229.6830.3429.6330.2430.242,384,700
Oct 04, 202229.4130.1629.4129.9329.934,285,200
Oct 03, 202228.6129.3928.1229.1829.182,129,100
Sep 30, 202229.1929.5028.2828.3528.352,618,400
Sep 29, 202229.3729.4728.8229.1529.151,925,400
Sep 29, 20220.125 Dividend
Sep 28, 202229.5030.0029.2329.7829.662,253,700
Sep 27, 202230.0530.5829.2229.3529.233,998,600
Sep 26, 202229.9330.3029.5329.6929.574,793,900
Sep 23, 202229.2930.0229.2529.9829.852,828,600
Sep 22, 202230.5930.6429.4129.5529.433,841,800
Sep 21, 202230.9431.5430.7830.7830.656,053,100
Sep 20, 202231.5331.5330.5830.8430.711,835,900
Sep 19, 202231.9132.0331.2131.9031.771,677,700
Sep 16, 202232.7532.9132.0232.0531.924,361,900
Sep 15, 202232.7833.8232.7232.9832.841,969,500
Sep 14, 202232.7133.0332.2932.5632.421,670,800
Sep 13, 202233.5033.5932.8532.9332.791,724,700
Sep 12, 202233.9934.6733.9234.1634.022,018,900
Sep 09, 202233.0933.9732.9633.9633.821,843,000
Sep 08, 202231.6732.9131.3732.9132.771,819,700
Sep 07, 202230.9832.0030.8931.9231.793,087,600
Sep 06, 202231.8731.9730.9831.0630.931,769,300
Sep 02, 202232.3632.6731.5731.8031.671,764,700
Sep 01, 202232.6332.7231.6832.1732.031,574,900
Aug 31, 202233.1733.3832.7032.7732.631,738,300
Aug 30, 202233.1233.1532.5232.9432.802,640,000
Aug 29, 202233.5633.6933.0033.0832.941,555,700
Aug 26, 202235.1535.2433.5933.6133.472,240,200
Aug 25, 202234.5734.7934.2234.7634.611,674,300
Aug 24, 202234.2234.5934.0234.3634.224,222,500
Aug 23, 202234.3134.7033.8634.3034.163,124,200
Aug 22, 202235.2935.2934.3034.4734.332,533,800
Aug 19, 202236.3136.4135.5135.7835.631,506,500
Aug 18, 202235.9536.3935.5836.3636.212,439,300
Aug 17, 202236.4636.5335.4835.7535.602,193,700
Aug 16, 202237.3237.4536.2636.7836.632,362,800
Aug 15, 202237.5037.8137.3437.6037.441,144,900
Aug 12, 202237.2437.6837.1837.6537.49982,700
Aug 11, 202237.2837.8636.9837.1737.011,455,400
Aug 10, 202236.8537.2236.6937.0436.881,454,800
Aug 09, 202236.9936.9936.2236.3136.161,003,900
Aug 08, 202236.9437.5136.9436.9936.831,139,700
Aug 05, 202234.9437.4634.9436.8436.693,710,200
Aug 04, 202235.9836.3235.5335.9135.761,192,400
Aug 03, 202235.9036.2235.6135.9035.751,907,100
Aug 02, 202235.8435.9735.3935.5735.422,420,000
Aug 01, 202236.1836.5235.8935.9835.831,424,600
Jul 29, 202236.4636.4635.5636.1636.011,920,800
Jul 28, 202236.6536.7935.9336.3536.201,612,000
Jul 27, 202235.8936.5735.8436.4936.341,958,300
Jul 26, 202235.8035.9835.4135.8335.681,536,500
Jul 25, 202236.0536.2435.5835.7535.60882,400
Jul 22, 202236.6336.7135.5835.9635.811,258,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement