U.S. markets close in 27 minutes

DENTSPLY SIRONA Inc. (XRAY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
61.93+1.93 (+3.22%)
As of 3:33PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 08, 202159.9862.0159.8061.9361.931,751,827
Mar 05, 202159.8861.3458.9960.0060.002,732,800
Mar 04, 202159.7560.3058.4458.7158.713,034,000
Mar 03, 202159.1960.7058.6760.1560.151,620,400
Mar 02, 202159.9160.4158.6159.2759.272,470,500
Mar 01, 202158.2060.7857.5459.7159.713,540,100
Feb 26, 202152.3853.7052.3853.0753.072,661,000
Feb 25, 202154.2754.2851.2052.4352.432,830,900
Feb 24, 202153.0154.3652.7854.0054.00945,400
Feb 23, 202153.0153.6352.7453.3653.36783,700
Feb 22, 202152.5553.4052.3452.9452.941,041,300
Feb 19, 202151.9653.3851.8452.7652.761,488,900
Feb 18, 202152.3052.8151.5351.9951.991,672,200
Feb 17, 202154.0754.2152.5652.6952.691,841,000
Feb 16, 202155.3455.3653.9654.2354.235,957,100
Feb 12, 202156.2756.5055.2955.3555.351,425,400
Feb 11, 202156.9557.8656.2056.2856.28889,300
Feb 10, 202156.0057.3355.9356.8056.80834,700
Feb 09, 202155.7256.3855.6056.1056.10700,200
Feb 08, 202155.4156.2555.2055.8855.88915,000
Feb 05, 202156.1756.3954.9655.2455.24788,200
Feb 04, 202154.8956.0254.5955.7955.791,131,100
Feb 03, 202154.8355.1454.2254.6454.64782,100
Feb 02, 202154.6755.8254.1054.5654.561,245,500
Feb 01, 202153.9154.1853.2253.9253.92803,500
Jan 29, 202155.0455.3552.2753.4953.491,439,700
Jan 28, 202155.8056.4055.2055.3455.341,877,000
Jan 27, 202156.1356.2455.0955.3755.372,457,300
Jan 26, 202157.3257.7456.9957.1657.16845,700
Jan 25, 202156.9657.2356.1357.0157.011,034,900
Jan 22, 202157.5057.6556.7057.2357.231,204,500
Jan 21, 202158.5458.8657.3957.6457.64836,200
Jan 20, 202158.4258.9057.9958.6858.681,031,800
Jan 19, 202159.0059.0057.8658.3258.321,048,600
Jan 15, 202158.7959.1057.7258.4458.441,878,800
Jan 14, 202159.8260.2258.5059.2859.281,585,400
Jan 13, 202159.9860.4758.3059.5159.511,406,600
Jan 12, 202158.0060.1358.0059.9559.951,399,900
Jan 11, 202157.4758.5957.1658.5058.50885,000
Jan 08, 202157.9459.4057.3758.1858.181,336,100
Jan 07, 202158.1658.6957.0457.6657.661,334,200
Jan 06, 202155.1558.1955.1557.9657.961,774,700
Jan 05, 202154.0656.1753.8455.2955.293,021,700
Jan 04, 202153.5254.9552.6453.7553.752,214,500
Dec 31, 202051.5652.4650.9552.3652.36607,100
Dec 30, 202051.4251.9451.3751.4651.46527,500
Dec 29, 202052.4552.7451.0451.2551.25458,300
Dec 28, 202052.3652.7052.0552.3152.31576,400
Dec 24, 202051.8951.8951.2851.8251.82217,600
Dec 23, 202052.0452.4551.5651.6151.61499,600
Dec 23, 20200.1 Dividend
Dec 22, 202052.4652.6251.6351.8151.71737,000
Dec 21, 202051.3452.5150.9652.4452.34865,200
Dec 18, 202052.6052.7751.7352.6052.503,334,500
Dec 17, 202053.2353.6752.7953.2753.171,274,800
Dec 16, 202054.0554.1353.0753.1653.06819,000
Dec 15, 202052.9953.8752.3553.8253.721,015,500
Dec 14, 202053.7753.9352.2052.2352.131,206,000
Dec 11, 202053.7254.5252.7952.9652.861,193,400
Dec 10, 202054.2054.3653.4654.0953.991,161,700
Dec 09, 202054.7255.2354.1754.5054.39925,400
Dec 08, 202053.5954.4653.2154.2854.18801,600
Dec 07, 202053.6054.2653.2753.6053.50638,800
Dec 04, 202052.4353.9552.1953.7553.651,055,600
Dec 03, 202053.1253.4951.7352.1552.051,319,000
Dec 02, 202050.7553.5050.5553.3653.262,020,500
Dec 01, 202051.6051.6150.5650.6150.511,190,000
Nov 30, 202051.5451.9950.7250.8950.791,527,200
Nov 27, 202051.6252.5951.1651.6651.56537,200
Nov 25, 202051.1951.5450.5451.3251.22677,100
Nov 24, 202051.0251.8350.4951.5551.45981,800
Nov 23, 202049.7550.8349.5650.4650.361,301,400
Nov 20, 202048.6249.8148.0649.4049.301,228,200
Nov 19, 202048.4449.2647.6448.8748.781,288,100
Nov 18, 202049.1349.8748.3748.9148.821,274,500
Nov 17, 202047.7348.9646.9848.9048.811,139,400
Nov 16, 202052.7753.4149.2249.6849.581,240,800
Nov 13, 202049.5651.9649.1851.3651.262,263,600
Nov 12, 202049.8350.1548.5849.0548.96982,200
Nov 11, 202052.9253.1249.5949.8549.751,408,400
Nov 10, 202051.4753.2651.1352.9652.861,821,100
Nov 09, 202048.6654.9948.5951.4051.302,404,600
Nov 06, 202046.6646.7645.4445.7445.65853,500
Nov 05, 202045.1747.3344.5246.6146.523,004,000
Nov 04, 202048.0149.2247.3548.1148.021,709,500
Nov 03, 202048.0348.8947.6847.7747.68717,800
Nov 02, 202047.5648.9646.5547.7047.611,448,900
Oct 30, 202045.0847.2544.9447.1947.101,720,100
Oct 29, 202044.7045.1243.9544.8044.711,010,800
Oct 28, 202046.6446.7644.7644.8444.75937,400
Oct 27, 202047.6748.1247.0347.5447.451,453,800
Oct 26, 202048.7048.7647.3147.6147.521,241,300
Oct 23, 202048.6549.5848.1849.1549.061,633,900
Oct 22, 202047.0050.4446.8848.3448.252,429,700
Oct 21, 202044.7146.5544.6745.6745.58910,100
Oct 20, 202045.1145.2144.6644.7144.62679,200
Oct 19, 202045.8845.8844.4044.6044.51512,300
Oct 16, 202045.5746.1545.0345.6845.59830,000
Oct 15, 202045.0045.5344.9245.4045.31657,300
Oct 14, 202045.0245.9945.0245.6045.51626,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...