DENTSPLY SIRONA Inc. (XRAY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

30.01

-0.68

(-2.22%)

At close: 04:00PM EDT

30.01

0.00

(0.00%)

After hours:

04:27PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	30.10	30.39	29.94	30.01	30.01	2,331,800
Apr 29, 2024	30.79	31.00	30.63	30.69	30.69	2,209,900
Apr 26, 2024	30.29	30.79	30.18	30.57	30.57	1,158,500
Apr 25, 2024	30.69	30.77	30.10	30.35	30.35	1,489,000
Apr 24, 2024	30.86	31.00	30.68	30.92	30.92	1,472,200
Apr 23, 2024	30.32	30.91	30.21	30.86	30.86	2,861,300
Apr 22, 2024	30.48	30.61	30.22	30.37	30.37	4,163,800
Apr 19, 2024	30.40	30.53	30.26	30.50	30.50	1,843,800
Apr 18, 2024	30.49	30.68	30.25	30.44	30.44	1,350,300
Apr 17, 2024	30.99	31.08	30.34	30.36	30.36	1,857,000
Apr 16, 2024	30.77	31.13	30.55	30.79	30.79	3,036,400
Apr 15, 2024	31.44	31.75	30.71	30.89	30.89	2,855,200
Apr 12, 2024	31.77	31.80	30.88	31.30	31.30	3,000,900
Apr 11, 2024	32.68	32.83	31.87	32.02	32.02	2,127,200
Apr 10, 2024	31.97	32.43	31.80	32.39	32.39	2,233,800
Apr 09, 2024	32.42	33.02	32.35	32.85	32.85	2,900,500
Apr 08, 2024	32.31	32.53	31.70	32.24	32.24	4,062,700
Apr 05, 2024	31.89	32.49	31.86	32.31	32.31	3,348,600
Apr 04, 2024	32.05	32.43	31.77	31.92	31.92	3,130,700
Apr 03, 2024	32.30	32.42	31.70	31.85	31.85	2,310,900
Apr 02, 2024	31.81	32.44	31.50	31.83	31.83	47,685,500
Apr 01, 2024	33.22	33.22	31.91	32.25	32.25	2,410,100
Mar 28, 2024	33.00	33.42	32.48	33.19	33.19	2,605,000
Mar 27, 2024	32.72	33.35	32.57	33.31	33.31	2,225,200
Mar 27, 2024	0.16 Dividend
Mar 26, 2024	32.91	33.03	32.50	32.50	32.34	1,552,200
Mar 25, 2024	32.86	33.10	32.55	32.84	32.68	1,126,400
Mar 22, 2024	33.45	33.52	32.63	32.75	32.59	1,780,600
Mar 21, 2024	33.30	33.72	33.13	33.45	33.29	2,679,500
Mar 20, 2024	33.07	33.30	32.71	33.30	33.14	3,587,700
Mar 19, 2024	33.03	33.22	32.86	33.11	32.95	6,906,200
Mar 18, 2024	32.97	33.13	32.68	32.98	32.82	1,264,700
Mar 15, 2024	32.70	33.03	32.56	32.84	32.68	4,823,800
Mar 14, 2024	34.09	34.16	32.72	32.98	32.82	1,778,900
Mar 13, 2024	33.69	34.28	33.66	34.13	33.96	2,218,900
Mar 12, 2024	33.95	34.03	33.40	33.61	33.44	3,485,700
Mar 11, 2024	33.75	34.06	33.57	33.87	33.70	1,440,900
Mar 08, 2024	33.61	33.97	33.45	33.75	33.58	1,561,800
Mar 07, 2024	33.62	33.69	33.09	33.42	33.26	1,711,200
Mar 06, 2024	33.42	33.67	33.22	33.41	33.25	1,590,300
Mar 05, 2024	33.08	33.47	33.06	33.27	33.11	1,753,400
Mar 04, 2024	33.04	33.34	32.66	33.28	33.12	1,565,300
Mar 01, 2024	32.99	33.53	32.18	33.27	33.11	2,674,500
Feb 29, 2024	34.23	34.91	32.20	32.68	32.52	4,419,500
Feb 28, 2024	33.47	33.47	32.78	33.30	33.14	3,258,900
Feb 27, 2024	33.90	34.03	33.39	33.68	33.51	1,992,900
Feb 26, 2024	34.00	34.22	33.40	33.69	33.52	1,642,200
Feb 23, 2024	33.56	34.07	33.10	33.91	33.74	2,140,900
Feb 22, 2024	33.15	33.71	32.90	33.57	33.40	1,732,400
Feb 21, 2024	33.43	33.60	32.66	33.08	32.92	2,218,400
Feb 20, 2024	33.33	33.96	33.32	33.75	33.58	2,905,000
Feb 16, 2024	33.57	33.92	33.15	33.58	33.41	2,637,200
Feb 15, 2024	33.05	33.88	32.71	33.86	33.69	6,302,000
Feb 14, 2024	32.62	32.94	32.36	32.67	32.51	5,008,400
Feb 13, 2024	32.96	33.36	32.13	32.45	32.29	2,426,700
Feb 12, 2024	32.77	33.61	32.77	33.52	33.35	3,182,700
Feb 09, 2024	33.15	33.16	32.73	32.79	32.63	3,435,600
Feb 08, 2024	32.57	33.43	32.21	33.16	33.00	3,974,400
Feb 07, 2024	34.32	34.33	33.54	33.71	33.54	3,549,700
Feb 06, 2024	33.44	34.21	33.24	34.16	33.99	7,528,200
Feb 05, 2024	33.98	34.21	33.31	33.33	33.17	4,392,600
Feb 02, 2024	34.22	34.45	33.52	34.19	34.02	7,922,600
Feb 01, 2024	34.96	35.21	34.57	34.70	34.53	5,492,200
Jan 31, 2024	35.10	35.36	34.65	34.75	34.58	1,910,800
Jan 30, 2024	35.37	35.42	34.94	35.03	34.86	1,134,000
Jan 29, 2024	34.85	35.47	34.85	35.42	35.25	1,841,400
Jan 26, 2024	35.32	35.68	34.87	34.92	34.75	1,791,600
Jan 25, 2024	34.98	35.06	34.53	35.05	34.88	1,856,000
Jan 24, 2024	35.65	35.65	34.54	34.67	34.50	2,630,600
Jan 23, 2024	36.43	36.63	35.14	35.49	35.32	1,711,400
Jan 22, 2024	35.90	36.34	35.86	36.27	36.09	3,160,200
Jan 19, 2024	35.92	35.92	35.23	35.66	35.48	1,942,100
Jan 18, 2024	35.61	35.95	35.41	35.91	35.73	1,517,000
Jan 17, 2024	35.61	35.91	35.32	35.52	35.35	1,412,900
Jan 16, 2024	36.32	36.32	35.61	35.95	35.77	2,087,100
Jan 12, 2024	36.70	36.98	36.42	36.56	36.38	1,937,200
Jan 11, 2024	37.20	37.35	36.16	36.45	36.27	2,337,400
Jan 10, 2024	36.48	37.60	35.90	37.39	37.21	4,599,500
Jan 09, 2024	35.80	37.20	35.68	36.53	36.35	4,458,800
Jan 08, 2024	35.42	36.30	35.30	35.90	35.72	2,179,900
Jan 05, 2024	35.46	35.81	35.08	35.38	35.21	4,231,100
Jan 04, 2024	34.79	35.78	34.67	35.68	35.50	2,897,500
Jan 03, 2024	35.35	35.35	34.50	34.82	34.65	2,196,200
Jan 02, 2024	35.37	35.96	35.26	35.63	35.45	1,684,400
Dec 29, 2023	35.38	35.68	35.37	35.59	35.41	1,330,600
Dec 28, 2023	35.59	35.88	35.45	35.59	35.41	1,152,300
Dec 28, 2023	0.14 Dividend
Dec 27, 2023	35.71	35.80	35.51	35.63	35.32	1,202,800
Dec 26, 2023	35.24	35.62	35.16	35.54	35.23	1,335,200
Dec 22, 2023	35.19	35.40	34.95	35.22	34.91	1,261,200
Dec 21, 2023	34.41	35.21	34.41	35.19	34.88	2,604,200
Dec 20, 2023	34.74	34.83	33.99	34.02	33.72	1,652,400
Dec 19, 2023	34.32	34.87	34.22	34.73	34.42	3,449,100
Dec 18, 2023	34.39	34.46	33.71	34.07	33.77	2,226,900
Dec 15, 2023	34.37	34.67	33.94	34.38	34.08	5,155,800
Dec 14, 2023	33.74	35.08	33.70	34.35	34.05	4,605,700
Dec 13, 2023	31.91	33.41	31.64	33.33	33.04	2,429,900
Dec 12, 2023	31.77	32.02	31.32	31.92	31.64	3,145,800
Dec 11, 2023	31.81	31.91	31.31	31.67	31.39	2,238,400
Dec 08, 2023	32.45	32.64	31.77	31.88	31.60	3,564,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7267+0.0006(+0.09%)

CRUDE OIL80.52-1.41(-1.72%)

Bitcoin CAD79,821.80-4,436.91(-5.27%)

DENTSPLY SIRONA Inc. (XRAY)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7267
+0.0006(+0.09%)

CRUDE OIL
80.52
-1.41(-1.72%)

Bitcoin CAD
79,821.80
-4,436.91(-5.27%)