XRAY - DENTSPLY SIRONA Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201766.1567.0665.9366.0666.061,624,600
Dec 12, 201765.1065.4164.8664.9964.991,066,600
Dec 11, 201764.8365.1164.6565.0265.021,655,800
Dec 08, 201765.9166.0064.8464.9064.901,957,700
Dec 07, 201765.1165.5664.9364.9964.992,152,000
Dec 06, 201764.9765.8264.9765.5065.501,214,400
Dec 05, 201765.7966.2665.4765.6165.611,509,500
Dec 04, 201766.4866.7865.7265.7565.751,644,500
Dec 01, 201767.0067.3465.4366.0866.081,922,500
Nov 30, 201767.3567.9666.3067.0167.012,630,300
Nov 29, 201768.4268.5167.6768.3668.361,864,800
Nov 28, 201768.5568.9868.2968.5868.581,941,800
Nov 27, 201767.4768.2166.7368.0068.001,119,400
Nov 24, 201767.2267.5867.2067.5167.51589,600
Nov 22, 201766.8467.7866.6267.5967.591,199,100
Nov 21, 201766.1067.1165.7567.0167.011,828,000
Nov 20, 201767.3667.5565.9266.4366.431,996,300
Nov 17, 201767.0667.6766.9767.5567.551,391,800
Nov 16, 201766.8867.2666.5867.1867.181,408,200
Nov 15, 201765.7866.9965.5666.6066.602,559,000
Nov 14, 201765.3465.9064.9665.3965.392,290,200
Nov 13, 201765.2666.2165.2565.8065.802,055,700
Nov 10, 201765.2165.6064.6565.5865.581,936,000
Nov 09, 201763.9965.6663.9865.5665.561,870,000
Nov 08, 201764.4464.5563.9864.5164.511,716,700
Nov 07, 201763.7864.4163.4364.3864.382,314,800
Nov 06, 201765.7267.9563.0963.8763.872,836,200
Nov 03, 201762.1666.0061.9464.8064.804,671,000
Nov 02, 201761.2661.6160.7961.1661.162,371,100
Nov 01, 201761.3761.7461.0661.1661.161,820,200
Oct 31, 201761.2961.6360.8061.0761.071,848,400
Oct 30, 201761.1761.3660.6761.2861.281,309,600
Oct 27, 201760.9461.6060.7361.3561.351,565,900
Oct 26, 201761.3361.8361.0261.3761.371,206,700
Oct 25, 201760.9161.2860.6661.0061.001,688,000
Oct 24, 201761.7561.7760.9861.0961.092,854,700
Oct 23, 201762.0562.1861.4061.8261.822,306,500
Oct 20, 201760.8762.2360.2961.8461.842,218,800
Oct 19, 201759.6060.7059.3960.6760.671,846,700
Oct 18, 201759.2059.5759.1159.5059.502,441,700
Oct 17, 201759.2059.5858.8959.5059.501,706,900
Oct 16, 201758.2659.2258.2559.1959.191,981,300
Oct 13, 201758.3958.6957.7958.2258.221,408,300
Oct 12, 201757.4058.4957.0958.4158.411,887,900
Oct 11, 201757.4557.5656.9957.3257.321,403,600
Oct 10, 201758.1658.2456.8957.5757.572,287,000
Oct 09, 201758.4058.4658.0258.0958.091,026,800
Oct 06, 201758.9359.1458.2258.5158.513,205,200
Oct 05, 201757.2259.5557.0058.9858.983,242,400
Oct 04, 201755.5057.3055.0657.2157.214,749,300
Oct 03, 201756.5056.8955.3755.6555.653,423,500
Oct 02, 201758.0058.3154.9156.3356.336,473,000
Sep 29, 201759.0459.8858.7259.8159.811,103,500
Sep 28, 201759.7960.6359.0959.2359.23996,200
Sep 28, 20170.088 Dividend
Sep 27, 201759.6859.8658.9159.7759.681,216,400
Sep 26, 201759.1559.8859.0259.5559.461,382,600
Sep 25, 201758.2859.2258.1159.1659.071,222,200
Sep 22, 201757.7558.6057.6558.5358.44970,300
Sep 21, 201758.4858.7757.6157.8157.721,104,900
Sep 20, 201758.3558.8358.0858.6558.561,107,000
Sep 19, 201758.7158.7657.7557.8557.761,570,100
Sep 18, 201759.2259.3858.3158.7158.621,995,400
Sep 15, 201758.8459.5758.5159.3459.252,670,700
Sep 14, 201759.1459.1457.4958.1258.032,080,200
Sep 13, 201759.2759.8658.9859.1459.052,117,700
Sep 12, 201759.2359.6059.0159.4459.351,459,900
Sep 11, 201758.7759.4258.4359.2459.152,005,200
Sep 08, 201757.9258.8157.9258.4458.353,016,800
Sep 07, 201756.9358.1856.6857.8357.742,594,300
Sep 06, 201756.5857.4156.4856.9456.861,428,500
Sep 05, 201756.6556.7355.8956.4956.411,228,800
Sep 01, 201756.6756.8256.2456.6656.581,675,400
Aug 31, 201755.6656.6455.5856.5756.491,517,900
Aug 30, 201755.5155.8255.3655.6755.591,879,800
Aug 29, 201754.9455.9454.8555.7055.622,251,200
Aug 28, 201754.9155.2954.7155.1655.081,751,300
Aug 25, 201754.7055.0454.3354.8054.721,864,500
Aug 24, 201753.0054.8153.0054.6254.543,173,600
Aug 23, 201753.3753.4252.9353.2253.141,197,700
Aug 22, 201752.6953.8852.5653.6953.611,649,800
Aug 21, 201752.7153.0752.5452.7952.711,335,100
Aug 18, 201753.1453.5652.8252.8552.771,573,700
Aug 17, 201753.4553.8553.1553.1753.091,659,700
Aug 16, 201754.0054.1152.7353.4853.402,168,300
Aug 15, 201754.1454.1453.2153.7653.682,870,000
Aug 14, 201755.7756.1554.0454.2954.212,875,300
Aug 11, 201755.5855.5854.5055.3355.253,566,600
Aug 10, 201755.8756.1755.2455.5055.423,521,200
Aug 09, 201758.7758.9055.8556.2356.156,053,900
Aug 08, 201762.0062.3261.1361.4161.322,044,300
Aug 07, 201761.6462.3961.4662.3462.251,587,800
Aug 04, 201761.3861.7560.8261.5961.501,448,400
Aug 03, 201761.0261.4160.6961.3561.26655,000
Aug 02, 201761.3761.4760.6261.1661.071,014,900
Aug 01, 201762.1162.1160.7061.5261.432,333,300
Jul 31, 201762.8062.8061.8762.0361.941,251,200
Jul 28, 201763.0163.1562.2562.6562.561,033,100
Jul 27, 201763.0663.2362.6462.9162.821,208,900
Jul 26, 201763.0763.2962.7663.1763.08997,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...