U.S. Markets closed

DENTSPLY SIRONA Inc. (XRAY)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
58.53+0.72 (+1.25%)
At close: 4:00PM EDT
People also watch
PDCOHSICBCREXPDCTAS
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 201757.7558.6057.6558.5358.53967,900
Sep 21, 201758.4858.7757.6157.8157.811,104,900
Sep 20, 201758.3558.8358.0858.6558.651,107,000
Sep 19, 201758.7158.7657.7557.8557.851,570,100
Sep 18, 201759.2259.3858.3158.7158.711,995,400
Sep 15, 201758.8459.5758.5159.3459.342,670,700
Sep 14, 201759.1459.1457.4958.1258.122,080,200
Sep 13, 201759.2759.8658.9859.1459.142,117,700
Sep 12, 201759.2359.6059.0159.4459.441,459,900
Sep 11, 201758.7759.4258.4359.2459.242,005,200
Sep 08, 201757.9258.8157.9258.4458.443,016,800
Sep 07, 201756.9358.1856.6857.8357.832,594,300
Sep 06, 201756.5857.4156.4856.9456.941,428,500
Sep 05, 201756.6556.7355.8956.4956.491,228,800
Sep 01, 201756.6756.8256.2456.6656.661,675,400
Aug 31, 201755.6656.6455.5856.5756.571,517,900
Aug 30, 201755.5155.8255.3655.6755.671,879,800
Aug 29, 201754.9455.9454.8555.7055.702,251,200
Aug 28, 201754.9155.2954.7155.1655.161,751,300
Aug 25, 201754.7055.0454.3354.8054.801,864,500
Aug 24, 201753.0054.8153.0054.6254.623,173,600
Aug 23, 201753.3753.4252.9353.2253.221,197,700
Aug 22, 201752.6953.8852.5653.6953.691,649,800
Aug 21, 201752.7153.0752.5452.7952.791,335,100
Aug 18, 201753.1453.5652.8252.8552.851,573,700
Aug 17, 201753.4553.8553.1553.1753.171,659,700
Aug 16, 201754.0054.1152.7353.4853.482,168,300
Aug 15, 201754.1454.1453.2153.7653.762,870,000
Aug 14, 201755.7756.1554.0454.2954.292,875,300
Aug 11, 201755.5855.5854.5055.3355.333,566,600
Aug 10, 201755.8756.1755.2455.5055.503,521,200
Aug 09, 201758.7758.9055.8556.2356.236,053,900
Aug 08, 201762.0062.3261.1361.4161.412,044,300
Aug 07, 201761.6462.3961.4662.3462.341,587,800
Aug 04, 201761.3861.7560.8261.5961.591,448,400
Aug 03, 201761.0261.4160.6961.3561.35655,000
Aug 02, 201761.3761.4760.6261.1661.161,014,900
Aug 01, 201762.1162.1160.7061.5261.522,333,300
Jul 31, 201762.8062.8061.8762.0362.031,251,200
Jul 28, 201763.0163.1562.2562.6562.651,033,100
Jul 27, 201763.0663.2362.6462.9162.911,208,900
Jul 26, 201763.0763.2962.7663.1763.17997,300
Jul 25, 201762.9863.1062.4663.0563.051,119,300
Jul 24, 201762.9763.0362.3662.6962.692,747,300
Jul 21, 201763.0463.4362.5762.9262.922,812,900
Jul 20, 201764.4964.5462.9963.0363.032,671,800
Jul 19, 201765.0765.1064.5064.6164.611,744,500
Jul 18, 201765.0565.1964.5365.0065.00906,600
Jul 17, 201764.9065.4064.7165.0665.06774,500
Jul 14, 201765.0065.2464.9065.1165.11917,700
Jul 13, 201764.5565.1064.1164.8964.89773,500
Jul 12, 201764.6065.1164.3464.4064.401,038,500
Jul 11, 201764.3864.9863.7364.1064.101,190,200
Jul 10, 201764.6364.7264.0864.2464.241,168,400
Jul 07, 201764.4564.8864.2064.6064.601,077,000
Jul 06, 201764.7765.0764.0064.2964.291,943,000
Jul 05, 201764.7465.2764.3065.0865.081,053,800
Jul 03, 201765.1465.4464.5164.6364.63475,400
Jun 30, 201764.9065.0564.4564.8464.84759,400
Jun 29, 201765.1765.4464.1164.5364.531,167,800
Jun 28, 201764.5265.5063.9965.2565.251,182,800
Jun 28, 20170.088 Dividend
Jun 27, 201763.9265.0063.7164.4364.341,800,900
Jun 26, 201763.9864.1663.1864.0763.98850,500
Jun 23, 201763.9164.0063.5063.8463.751,389,700
Jun 22, 201763.7264.0863.6863.8363.74825,200
Jun 21, 201763.3863.8163.2963.7763.68958,100
Jun 20, 201763.8964.0563.1863.3563.26944,300
Jun 19, 201764.0164.2663.8263.9863.89676,900
Jun 16, 201763.1163.7362.6663.7063.611,700,500
Jun 15, 201763.4663.6263.0563.3163.221,031,400
Jun 14, 201763.4563.8963.2863.7363.64899,700
Jun 13, 201762.7063.3062.4963.2863.19833,700
Jun 12, 201763.2963.8962.3562.7562.662,397,200
Jun 09, 201763.3663.6562.9263.3463.251,130,600
Jun 08, 201763.4363.6262.8363.4563.361,023,400
Jun 07, 201763.2864.0063.1463.6063.51729,800
Jun 06, 201763.8764.1563.4663.5563.46531,100
Jun 05, 201764.7664.8363.7963.9063.81640,100
Jun 02, 201764.2564.5464.0164.4564.36859,500
Jun 01, 201763.7464.0762.9864.0663.971,187,500
May 31, 201762.9263.6962.4063.5263.431,412,400
May 30, 201762.5762.8062.3162.6262.531,696,100
May 26, 201762.9963.1462.5962.7262.63679,400
May 25, 201762.8763.2562.4863.0762.98765,300
May 24, 201763.4263.6362.5462.7362.64975,800
May 23, 201761.4563.4161.0263.1563.062,106,800
May 22, 201761.5462.7661.5262.5962.501,349,900
May 19, 201761.5262.0461.1361.6261.541,454,800
May 18, 201761.6162.0561.1561.6661.58996,800
May 17, 201761.9661.9661.3161.3561.271,190,900
May 16, 201762.1962.3261.6162.1662.08927,100
May 15, 201761.5562.1861.4862.0561.971,489,900
May 12, 201762.7062.7061.6061.6561.571,476,300
May 11, 201762.3262.7862.1062.7062.611,214,100
May 10, 201763.1863.3162.3062.5262.431,567,100
May 09, 201764.4165.3962.9263.2563.162,630,600
May 08, 201765.1965.6864.6165.4365.342,227,400
May 05, 201765.2065.6064.8565.5965.50978,000
May 04, 201764.0265.5063.7765.3265.231,708,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...