XRAY - DENTSPLY SIRONA Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201954.8655.4554.8154.9054.901,515,500
Oct 17, 201954.0355.0753.8854.9554.951,264,900
Oct 16, 201953.7754.2453.4953.9153.911,291,300
Oct 15, 201953.5553.9953.3253.7453.741,049,000
Oct 14, 201954.1654.2353.3553.4953.49838,400
Oct 11, 201954.4154.6554.0854.1154.11984,400
Oct 10, 201953.5853.9953.3053.9153.91760,600
Oct 09, 201953.5854.4153.0153.5653.561,028,700
Oct 08, 201953.8353.8853.0753.3153.312,339,200
Oct 07, 201953.4454.0453.2853.9453.941,514,600
Oct 04, 201952.8453.7252.0353.6353.631,263,200
Oct 03, 201951.8152.5751.3552.4852.481,060,900
Oct 02, 201953.3953.4651.6651.7451.742,697,000
Oct 01, 201953.5753.7752.9453.4953.491,425,400
Sep 30, 201953.0253.5352.6953.3153.311,400,600
Sep 27, 201953.0053.5052.6352.8852.881,729,600
Sep 26, 201953.2453.7353.1653.3853.381,174,800
Sep 26, 20190.1 Dividend
Sep 25, 201952.8853.3552.4453.2153.111,904,100
Sep 24, 201952.5553.6552.2853.0452.942,179,000
Sep 23, 201950.6952.4650.5352.2852.182,231,900
Sep 20, 201949.9051.2149.5151.1351.034,454,300
Sep 19, 201949.8550.2349.3749.9049.811,763,500
Sep 18, 201951.3951.4349.4049.8649.772,042,000
Sep 17, 201951.3851.6851.2051.3951.292,523,300
Sep 16, 201951.7251.7251.1651.4251.321,037,800
Sep 13, 201951.6752.4151.6051.8951.791,383,300
Sep 12, 201951.2752.2051.2751.7351.631,417,700
Sep 11, 201951.0951.6550.8451.1351.031,539,000
Sep 10, 201950.7551.3250.3951.1951.091,634,200
Sep 09, 201950.8651.2550.5450.8450.741,524,100
Sep 06, 201951.6351.7650.6450.6950.592,209,100
Sep 05, 201951.7351.8251.2751.6551.551,406,900
Sep 04, 201952.2152.2150.7351.3351.231,651,900
Sep 03, 201951.8152.4751.3951.7351.631,403,900
Aug 30, 201952.1552.2551.5152.1552.051,395,600
Aug 29, 201952.0752.1951.4252.0251.921,191,600
Aug 28, 201951.2851.8050.9151.7251.621,060,400
Aug 27, 201952.3152.3251.3651.5651.461,431,600
Aug 26, 201952.0152.0851.2752.0651.96873,900
Aug 23, 201952.9053.1851.5051.6751.571,308,200
Aug 22, 201953.4953.7052.6452.9552.851,440,900
Aug 21, 201953.4953.4952.9853.3953.291,436,100
Aug 20, 201953.5553.7352.8753.1353.031,885,500
Aug 19, 201952.8253.6952.5553.5353.432,001,700
Aug 16, 201952.7552.9052.2352.3352.231,300,600
Aug 15, 201950.7652.5250.7652.2752.171,124,900
Aug 14, 201953.0053.0552.0552.1552.051,406,100
Aug 13, 201952.3353.5452.2153.3753.271,764,000
Aug 12, 201952.1052.9152.0752.2852.181,541,200
Aug 09, 201952.1652.9152.1652.3752.272,061,700
Aug 08, 201951.8652.7950.4352.3752.272,329,000
Aug 07, 201951.1651.6650.5551.5351.432,897,000
Aug 06, 201951.1251.6450.0251.6251.523,014,300
Aug 05, 201952.5153.0951.4551.4951.393,117,600
Aug 02, 201950.5053.0849.1252.7952.694,252,500
Aug 01, 201954.3054.6152.2753.3653.262,952,600
Jul 31, 201956.0056.3353.9854.4554.352,823,600
Jul 30, 201956.0656.8955.8756.6756.561,289,900
Jul 29, 201956.0056.4455.8556.3756.261,325,400
Jul 26, 201956.0056.1955.4156.0255.911,002,500
Jul 25, 201956.3756.3755.0155.8555.751,310,900
Jul 24, 201956.3156.7155.8856.6056.491,035,600
Jul 23, 201956.4856.6456.0756.5156.40650,400
Jul 22, 201956.7256.8655.8956.2356.12922,000
Jul 19, 201957.1257.1456.6756.6756.561,097,900
Jul 18, 201956.8157.1956.4757.0056.891,139,400
Jul 17, 201956.3757.0456.0156.9356.821,203,800
Jul 16, 201957.2357.3356.2656.4756.361,554,000
Jul 15, 201956.7757.1956.6857.0956.981,160,600
Jul 12, 201957.0757.5056.6456.9356.821,515,300
Jul 11, 201957.4557.6156.6256.7756.661,465,500
Jul 10, 201957.7757.9257.1957.2957.181,112,900
Jul 09, 201957.5957.7557.3457.5757.461,634,000
Jul 08, 201957.7657.9457.1257.6457.532,162,200
Jul 05, 201958.0058.2457.4257.8057.69971,600
Jul 03, 201958.6258.7458.0858.3258.21641,900
Jul 02, 201958.3258.6857.9658.1958.08947,100
Jul 01, 201958.5659.2357.9258.3258.211,684,300
Jun 28, 201957.6658.4257.4758.3658.252,231,700
Jun 27, 201957.5157.7757.1557.6357.52981,700
Jun 27, 20190.088 Dividend
Jun 26, 201957.9458.5057.2457.6157.411,355,300
Jun 25, 201957.7658.1857.6557.8957.691,357,000
Jun 24, 201958.6359.4057.5557.6757.471,419,800
Jun 21, 201957.6559.4057.0758.8858.684,626,900
Jun 20, 201957.9058.3857.3957.4357.232,493,500
Jun 19, 201956.7957.8356.6357.7557.55993,500
Jun 18, 201956.8657.1556.6056.8456.65781,800
Jun 17, 201956.7656.8856.3256.6656.47756,700
Jun 14, 201956.9457.4456.7056.7756.58652,900
Jun 13, 201957.1157.1656.5856.9756.78786,100
Jun 12, 201957.2357.7156.8656.9056.711,032,300
Jun 11, 201957.3257.4856.6157.2757.081,152,800
Jun 10, 201956.1557.1855.8557.1056.911,301,500
Jun 07, 201955.8056.1255.6355.9455.75944,700
Jun 06, 201955.4555.8355.0555.6355.441,445,500
Jun 05, 201954.7955.4754.2855.3855.191,626,200
Jun 04, 201954.2254.5253.9554.4054.213,158,200
Jun 03, 201954.0354.1653.6753.8653.681,858,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...