XRAY - DENTSPLY SIRONA Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201956.9457.4456.7056.7756.77652,900
Jun 13, 201957.1157.1656.5856.9756.97786,100
Jun 12, 201957.2357.7156.8656.9056.901,032,300
Jun 11, 201957.3257.4856.6157.2757.271,152,800
Jun 10, 201956.1557.1855.8557.1057.101,301,500
Jun 07, 201955.8056.1255.6355.9455.94944,700
Jun 06, 201955.4555.8355.0555.6355.631,445,500
Jun 05, 201954.7955.4754.2855.3855.381,626,200
Jun 04, 201954.2254.5253.9554.4054.403,158,200
Jun 03, 201954.0354.1653.6753.8653.861,858,000
May 31, 201953.4154.1053.0153.8753.871,720,500
May 30, 201953.8553.9053.3153.5053.50953,600
May 29, 201953.3453.9953.2153.7253.722,328,400
May 28, 201953.5054.4453.5053.6653.663,362,800
May 24, 201954.1854.3253.3553.7553.751,601,600
May 23, 201954.2854.3552.4653.7453.741,871,000
May 22, 201954.9554.9554.4254.6254.621,873,500
May 21, 201954.7055.3654.6054.9254.921,416,000
May 20, 201954.2754.7353.8754.4354.431,577,000
May 17, 201954.3255.1453.8554.4354.433,199,300
May 16, 201955.0355.6254.6554.8954.892,374,800
May 15, 201954.7555.1954.1754.9754.971,192,300
May 14, 201954.8755.7154.6254.8754.871,301,300
May 13, 201954.2354.9554.0854.8754.871,637,600
May 10, 201954.7655.3954.2455.0155.012,723,000
May 09, 201954.5955.1354.3954.9954.991,937,800
May 08, 201954.9555.1554.0954.9554.952,397,400
May 07, 201954.2255.0154.2254.8354.832,326,000
May 06, 201954.2854.9253.5654.7354.732,003,700
May 03, 201953.4555.8853.3055.0555.054,408,700
May 02, 201950.4351.5250.3051.5051.501,987,200
May 01, 201950.9951.0350.0850.3150.311,677,600
Apr 30, 201950.6851.3650.4851.1351.131,383,800
Apr 29, 201950.9050.9750.3350.5950.591,009,700
Apr 26, 201950.1951.0850.0650.9050.901,174,200
Apr 25, 201950.1250.2948.9050.1850.181,208,100
Apr 24, 201949.8750.5549.5750.4050.401,071,700
Apr 23, 201949.5950.2049.2249.7649.761,422,000
Apr 22, 201949.4250.2049.1049.3049.301,189,700
Apr 18, 201949.0149.7648.4949.7349.732,172,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...