XRAY - DENTSPLY SIRONA Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201949.0149.7648.4949.7349.731,955,426
Apr 17, 201950.5750.7848.5748.7648.761,729,100
Apr 16, 201951.3551.5050.1750.3850.381,286,300
Apr 15, 201951.4651.4650.8451.2351.23778,900
Apr 12, 201950.5151.4650.5151.2451.241,262,400
Apr 11, 201950.7050.7050.3850.4950.49887,700
Apr 10, 201950.5150.7250.2350.6150.61898,400
Apr 09, 201950.1150.5450.1150.4250.42803,000
Apr 08, 201950.3650.4949.9950.3350.33777,200
Apr 05, 201950.4950.8550.3450.4050.401,031,900
Apr 04, 201950.3450.3850.0050.2650.261,751,100
Apr 03, 201950.3751.1050.1750.3550.351,460,000
Apr 02, 201949.7550.3549.6550.1550.152,170,300
Apr 01, 201949.7949.9549.4349.8449.841,843,600
Mar 29, 201949.5749.6648.8749.5949.592,118,100
Mar 28, 201949.2249.6748.9449.3549.35747,700
Mar 28, 20190.088 Dividend
Mar 27, 201949.3849.6848.8149.2249.131,268,700
Mar 26, 201949.5949.7349.1349.4749.38829,900
Mar 25, 201949.2549.4548.7449.3349.241,219,400
Mar 22, 201949.7650.0749.1349.2449.151,004,500
Mar 21, 201948.9650.1448.9550.0249.931,128,800
Mar 20, 201949.4449.4749.0049.0348.941,149,500
Mar 19, 201949.4849.7449.3149.4549.361,320,600
Mar 18, 201949.8950.2448.9449.5149.422,414,700
Mar 15, 201949.1049.6148.8049.0949.002,211,700
Mar 14, 201949.5849.5849.0649.1949.10837,700
Mar 13, 201949.3549.6949.1549.5649.471,207,100
Mar 12, 201949.5049.8949.2449.2949.201,347,600
Mar 11, 201948.7649.6648.5049.4849.391,407,800
Mar 08, 201948.0948.5847.5048.5648.471,595,300
Mar 07, 201947.6848.3247.3848.2248.131,686,900
Mar 06, 201948.9249.0547.6647.7547.662,005,600
Mar 05, 201949.1349.1348.6048.9648.872,067,800
Mar 04, 201949.2150.1848.1148.6948.603,475,700
Mar 01, 201946.9949.4545.8749.1349.049,985,700
Feb 28, 201941.2641.9741.1841.7641.692,363,700
Feb 27, 201941.0041.4340.8641.2441.172,387,800
Feb 26, 201941.5741.6141.0841.2241.151,905,800
Feb 25, 201942.1242.1241.5341.5441.471,692,800
Feb 22, 201941.9842.2141.5841.6341.562,935,300
Feb 21, 201942.6242.7641.5041.7641.693,067,800
Feb 20, 201942.5343.0142.1642.6942.612,872,500
Feb 19, 201943.7544.0043.3643.8443.762,050,300
Feb 15, 201943.9243.9243.5543.5843.501,836,000
Feb 14, 201943.6043.8043.4543.6843.601,143,300
Feb 13, 201943.1844.1643.1143.8743.791,980,100
Feb 12, 201943.1443.4442.9042.9842.902,668,400
Feb 11, 201942.6543.0042.4342.9742.891,096,100
Feb 08, 201942.6642.8642.1842.6242.54952,800
Feb 07, 201942.9643.1742.6242.8642.781,324,600
Feb 06, 201943.2743.5143.0743.2743.19912,600
Feb 05, 201942.9443.5442.8543.2043.122,143,800
Feb 04, 201942.2743.1342.0942.7942.712,307,300
Feb 01, 201942.1542.4341.7642.0942.011,617,000
Jan 31, 201941.5341.9741.4041.9541.881,442,100
Jan 30, 201941.1141.7140.8341.5741.501,494,000
Jan 29, 201940.7241.3040.5941.0841.012,016,500
Jan 28, 201941.0741.2840.2640.4440.371,664,400
Jan 25, 201940.8441.5740.7441.4141.341,774,800
Jan 24, 201940.9341.0440.5140.5940.521,364,600
Jan 23, 201940.8741.2140.6641.0240.952,446,600
Jan 22, 201940.8340.8340.3140.7640.691,613,100
Jan 18, 201940.5340.9540.0340.8340.761,868,300
Jan 17, 201939.9840.5639.6740.2540.181,208,200
Jan 16, 201939.8240.5539.5940.1540.081,448,400
Jan 15, 201940.1140.2039.6939.8139.742,006,800
Jan 14, 201940.3440.5239.8940.0740.002,124,800
Jan 11, 201939.8240.8139.6540.7140.642,064,300
Jan 10, 201939.4840.1339.1740.0439.971,893,200
Jan 09, 201939.5040.3739.5039.6539.582,723,600
Jan 08, 201940.2540.6039.3239.4439.372,277,600
Jan 07, 201938.9940.1038.9839.7139.642,362,800
Jan 04, 201938.0039.6238.0039.0138.942,787,800
Jan 03, 201937.9838.5537.5437.9137.842,382,100
Jan 02, 201936.9638.5736.6337.8937.822,899,400
Dec 31, 201837.2837.5536.7637.2137.141,664,300
Dec 28, 201837.3337.6736.9037.1037.031,763,500
Dec 27, 201836.6637.1336.1237.1237.052,042,600
Dec 27, 20180.088 Dividend
Dec 26, 201835.5837.2435.2437.1937.042,309,900
Dec 24, 201835.5335.8734.9335.4635.311,204,200
Dec 21, 201835.6836.3035.3735.6535.504,086,000
Dec 20, 201835.9536.1534.9435.4835.332,898,300
Dec 19, 201836.5036.8435.6335.9635.813,227,400
Dec 18, 201837.3637.4635.9236.5136.363,573,700
Dec 17, 201836.8137.8336.5937.1737.022,653,600
Dec 14, 201837.5737.5736.3036.9736.822,854,100
Dec 13, 201838.1338.5037.2437.7237.562,562,000
Dec 12, 201837.4238.9037.4238.1237.965,120,200
Dec 11, 201836.8137.6336.6437.0036.853,428,800
Dec 10, 201836.3336.5735.7336.4636.311,973,800
Dec 07, 201836.3336.9935.9736.3136.161,945,100
Dec 06, 201836.3636.5135.6036.4736.323,407,100
Dec 04, 201837.7637.9136.7236.8136.663,164,200
Dec 03, 201837.9538.5837.6537.8337.671,769,600
Nov 30, 201837.0437.9136.7137.7837.622,672,700
Nov 29, 201837.5437.7036.9836.9936.842,214,200
Nov 28, 201837.3337.5536.6737.5437.382,918,500
Nov 27, 201836.8637.3836.5737.1837.033,077,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...