Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

DENTSPLY SIRONA Inc. (XRAY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
37.75+0.43 (+1.15%)
At close: 04:00PM EDT
37.75 0.00 (0.00%)
After hours: 04:15PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202237.7137.8236.8237.7537.751,618,100
May 19, 202237.2337.5436.8437.3237.321,733,400
May 18, 202238.7538.9337.4637.6237.621,860,600
May 17, 202238.3439.1838.3438.9738.971,672,100
May 16, 202238.2038.5337.9738.2638.261,826,700
May 13, 202237.9538.5937.8638.2338.232,041,500
May 12, 202237.4038.3837.1037.8537.854,186,200
May 11, 202236.4839.0036.3937.6837.686,894,900
May 10, 202235.2537.8635.0036.3836.3810,831,600
May 09, 202240.1840.5439.0939.2539.252,675,400
May 06, 202240.6740.7239.9740.5940.591,537,200
May 05, 202241.8142.0840.4740.8140.811,774,400
May 04, 202240.5442.0440.3341.9541.951,658,800
May 03, 202239.7141.1939.6740.6840.681,797,900
May 02, 202239.9540.5139.3139.6539.651,911,600
Apr 29, 202240.1740.8439.9339.9939.991,852,100
Apr 28, 202240.3740.3739.2240.1940.191,700,600
Apr 27, 202240.7740.9140.0840.2940.291,409,400
Apr 26, 202241.0041.4840.7540.8240.821,344,000
Apr 25, 202240.9341.5740.0541.5341.532,020,000
Apr 22, 202241.7642.0840.6540.9540.953,190,600
Apr 21, 202243.0443.6842.0142.0942.093,687,100
Apr 20, 202242.0943.1841.4542.8942.894,878,700
Apr 19, 202242.0343.6041.1642.2042.2015,548,800
Apr 18, 202249.0749.3848.4648.7248.721,254,500
Apr 14, 202248.8249.3648.6349.0749.07887,800
Apr 13, 202248.3948.8648.0248.7548.751,213,400
Apr 12, 202248.4749.0248.1348.4548.451,266,300
Apr 11, 202247.1748.6547.0648.4848.481,728,600
Apr 08, 202248.0248.4347.7648.0548.051,252,100
Apr 07, 202248.0648.3547.7048.0748.071,240,400
Apr 06, 202248.3348.6947.9448.2748.271,706,000
Apr 05, 202248.4849.1348.4048.6348.631,410,600
Apr 04, 202249.0549.2148.6148.6848.681,036,400
Apr 01, 202249.4549.6448.2249.2549.251,838,400
Mar 31, 202249.4849.8548.8749.2249.221,677,900
Mar 30, 202249.5550.1749.1749.5549.551,735,800
Mar 29, 202250.3050.6449.1049.7349.732,238,800
Mar 28, 202249.8150.0449.2049.8449.841,339,900
Mar 25, 202249.3949.7049.0849.6949.691,113,800
Mar 24, 202249.4949.6049.0849.1949.191,350,300
Mar 23, 202249.6250.0949.2349.4949.491,584,900
Mar 22, 202249.2450.2849.2249.6849.682,983,300
Mar 21, 202249.0149.8048.7949.2549.252,982,200
Mar 18, 202248.4248.8747.8748.6648.666,865,400
Mar 17, 202248.2548.9548.1448.7648.762,638,900
Mar 16, 202248.4449.1047.8248.6248.622,533,600
Mar 15, 202247.8648.3947.4647.7147.712,054,400
Mar 14, 202248.8748.9447.4047.6947.692,510,900
Mar 11, 202250.9651.1548.6548.7748.773,332,700
Mar 10, 202250.5851.1950.1050.6850.683,860,600
Mar 09, 202251.8252.7551.2051.3151.312,484,900
Mar 08, 202251.7051.8350.3950.4450.442,031,300
Mar 07, 202252.3052.3750.9951.5051.501,842,100
Mar 04, 202252.7052.9751.8352.5752.572,580,500
Mar 03, 202252.7553.4852.3553.3053.303,276,600
Mar 02, 202254.2155.3252.4652.4852.484,347,600
Mar 01, 202254.1655.2451.3954.3654.365,353,600
Feb 28, 202254.2554.7052.8054.1454.147,547,500
Feb 25, 202256.5658.7056.5058.6958.692,660,000
Feb 24, 202254.2956.4453.9856.2856.282,101,300
Feb 23, 202255.7056.4755.2555.4255.421,463,500
Feb 22, 202255.0555.9854.7955.3955.391,880,500
Feb 18, 202255.1555.9054.8555.0955.091,804,100
Feb 17, 202256.1756.1755.1255.5555.55991,600
Feb 16, 202256.4057.0055.6256.6356.633,441,300
Feb 15, 202253.8756.6353.8756.5156.512,334,600
Feb 14, 202253.9054.5253.1053.5453.541,092,600
Feb 11, 202254.3854.6353.6753.9753.971,805,400
Feb 10, 202253.9155.4053.9154.3154.312,286,700
Feb 09, 202253.4054.4453.3754.3754.371,505,100
Feb 08, 202252.0553.1051.6053.0053.001,247,800
Feb 07, 202252.2152.5151.7352.1252.12892,000
Feb 04, 202252.1752.7251.3452.3052.30892,600
Feb 03, 202253.4153.6752.4952.6052.60941,700
Feb 02, 202253.0653.7952.9353.6153.611,269,500
Feb 01, 202253.3353.6752.5353.1153.111,539,000
Jan 31, 202253.2953.8752.9653.4253.421,262,300
Jan 28, 202252.7053.4752.0753.4453.44898,800
Jan 27, 202252.7353.6952.2452.7652.761,074,100
Jan 26, 202253.1354.1852.0652.5152.511,560,900
Jan 25, 202253.2453.7451.0852.7252.721,785,600
Jan 24, 202252.5053.9351.6153.8853.881,739,500
Jan 21, 202253.1653.7552.6852.9352.931,271,100
Jan 20, 202252.9854.2752.8153.3153.311,147,900
Jan 19, 202253.3754.1252.9753.0253.021,027,000
Jan 18, 202253.5054.3052.2153.1653.161,563,800
Jan 14, 202253.5754.3052.9753.9453.941,269,800
Jan 13, 202254.8654.9253.8454.0054.001,576,400
Jan 12, 202256.4056.4854.6954.7954.791,707,000
Jan 11, 202255.4456.3555.0156.3356.331,183,900
Jan 10, 202256.3656.7654.5655.4555.451,500,100
Jan 07, 202256.4156.9556.0456.4056.401,239,100
Jan 06, 202256.4256.8455.5756.2256.221,986,600
Jan 05, 202257.4457.9456.2256.2656.261,264,600
Jan 04, 202256.8957.6856.7557.1857.181,438,200
Jan 03, 202255.7356.9155.2956.8956.891,344,400
Dec 31, 202156.1256.5055.7655.7955.79578,900
Dec 30, 202156.5656.8756.1356.2056.201,119,100
Dec 29, 202156.0656.8855.8156.6556.651,112,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement