XRAY - DENTSPLY SIRONA Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Mar 19, 2019 49.48 49.74 49.31 49.45 49.45 1,082,515
Mar 18, 2019 49.89 50.24 48.94 49.51 49.51 2,414,700
Mar 15, 2019 49.10 49.61 48.80 49.09 49.09 2,211,700
Mar 14, 2019 49.58 49.58 49.06 49.19 49.19 837,700
Mar 13, 2019 49.35 49.69 49.15 49.56 49.56 1,207,100
Mar 12, 2019 49.50 49.89 49.24 49.29 49.29 1,347,600
Mar 11, 2019 48.76 49.66 48.50 49.48 49.48 1,407,800
Mar 08, 2019 48.09 48.58 47.50 48.56 48.56 1,595,300
Mar 07, 2019 47.68 48.32 47.38 48.22 48.22 1,686,900
Mar 06, 2019 48.92 49.05 47.66 47.75 47.75 2,005,600
Mar 05, 2019 49.13 49.13 48.60 48.96 48.96 2,067,800
Mar 04, 2019 49.21 50.18 48.11 48.69 48.69 3,475,700
Mar 01, 2019 46.99 49.45 45.87 49.13 49.13 9,985,700
Feb 28, 2019 41.26 41.97 41.18 41.76 41.76 2,363,700
Feb 27, 2019 41.00 41.43 40.86 41.24 41.24 2,387,800
Feb 26, 2019 41.57 41.61 41.08 41.22 41.22 1,905,800
Feb 25, 2019 42.12 42.12 41.53 41.54 41.54 1,692,800
Feb 22, 2019 41.98 42.21 41.58 41.63 41.63 2,935,300
Feb 21, 2019 42.62 42.76 41.50 41.76 41.76 3,067,800
Feb 20, 2019 42.53 43.01 42.16 42.69 42.69 2,872,500
Feb 19, 2019 43.75 44.00 43.36 43.84 43.84 2,050,300
Feb 15, 2019 43.92 43.92 43.55 43.58 43.58 1,836,000
Feb 14, 2019 43.60 43.80 43.45 43.68 43.68 1,143,300
Feb 13, 2019 43.18 44.16 43.11 43.87 43.87 1,980,100
Feb 12, 2019 43.14 43.44 42.90 42.98 42.98 2,668,400
Feb 11, 2019 42.65 43.00 42.43 42.97 42.97 1,096,100
Feb 08, 2019 42.66 42.86 42.18 42.62 42.62 952,800
Feb 07, 2019 42.96 43.17 42.62 42.86 42.86 1,324,600
Feb 06, 2019 43.27 43.51 43.07 43.27 43.27 912,600
Feb 05, 2019 42.94 43.54 42.85 43.20 43.20 2,143,800
Feb 04, 2019 42.27 43.13 42.09 42.79 42.79 2,307,300
Feb 01, 2019 42.15 42.43 41.76 42.09 42.09 1,617,000
Jan 31, 2019 41.53 41.97 41.40 41.95 41.95 1,442,100
Jan 30, 2019 41.11 41.71 40.83 41.57 41.57 1,494,000
Jan 29, 2019 40.72 41.30 40.59 41.08 41.08 2,016,500
Jan 28, 2019 41.07 41.28 40.26 40.44 40.44 1,664,400
Jan 25, 2019 40.84 41.57 40.74 41.41 41.41 1,774,800
Jan 24, 2019 40.93 41.04 40.51 40.59 40.59 1,364,600
Jan 23, 2019 40.87 41.21 40.66 41.02 41.02 2,446,600
Jan 22, 2019 40.83 40.83 40.31 40.76 40.76 1,613,100
Jan 18, 2019 40.53 40.95 40.03 40.83 40.83 1,868,300
Jan 17, 2019 39.98 40.56 39.67 40.25 40.25 1,208,200
Jan 16, 2019 39.82 40.55 39.59 40.15 40.15 1,448,400
Jan 15, 2019 40.11 40.20 39.69 39.81 39.81 2,006,800
Jan 14, 2019 40.34 40.52 39.89 40.07 40.07 2,124,800
Jan 11, 2019 39.82 40.81 39.65 40.71 40.71 2,064,300
Jan 10, 2019 39.48 40.13 39.17 40.04 40.04 1,893,200
Jan 09, 2019 39.50 40.37 39.50 39.65 39.65 2,723,600
Jan 08, 2019 40.25 40.60 39.32 39.44 39.44 2,277,600
Jan 07, 2019 38.99 40.10 38.98 39.71 39.71 2,362,800
Jan 04, 2019 38.00 39.62 38.00 39.01 39.01 2,787,800
Jan 03, 2019 37.98 38.55 37.54 37.91 37.91 2,382,100
Jan 02, 2019 36.96 38.57 36.63 37.89 37.89 2,899,400
Dec 31, 2018 37.28 37.55 36.76 37.21 37.21 1,664,300
Dec 28, 2018 37.33 37.67 36.90 37.10 37.10 1,763,500
Dec 27, 2018 36.66 37.13 36.12 37.12 37.12 2,042,600
Dec 27, 2018 0.088 Dividend
Dec 26, 2018 35.58 37.24 35.24 37.19 37.10 2,309,900
Dec 24, 2018 35.53 35.87 34.93 35.46 35.38 1,204,200
Dec 21, 2018 35.68 36.30 35.37 35.65 35.57 4,086,000
Dec 20, 2018 35.95 36.15 34.94 35.48 35.40 2,898,300
Dec 19, 2018 36.50 36.84 35.63 35.96 35.87 3,227,400
Dec 18, 2018 37.36 37.46 35.92 36.51 36.42 3,573,700
Dec 17, 2018 36.81 37.83 36.59 37.17 37.08 2,653,600
Dec 14, 2018 37.57 37.57 36.30 36.97 36.88 2,854,100
Dec 13, 2018 38.13 38.50 37.24 37.72 37.63 2,562,000
Dec 12, 2018 37.42 38.90 37.42 38.12 38.03 5,120,200
Dec 11, 2018 36.81 37.63 36.64 37.00 36.91 3,428,800
Dec 10, 2018 36.33 36.57 35.73 36.46 36.37 1,973,800
Dec 07, 2018 36.33 36.99 35.97 36.31 36.22 1,945,100
Dec 06, 2018 36.36 36.51 35.60 36.47 36.38 3,407,100
Dec 04, 2018 37.76 37.91 36.72 36.81 36.72 3,164,200
Dec 03, 2018 37.95 38.58 37.65 37.83 37.74 1,769,600
Nov 30, 2018 37.04 37.91 36.71 37.78 37.69 2,672,700
Nov 29, 2018 37.54 37.70 36.98 36.99 36.90 2,214,200
Nov 28, 2018 37.33 37.55 36.67 37.54 37.45 2,918,500
Nov 27, 2018 36.86 37.38 36.57 37.18 37.09 3,077,000
Nov 26, 2018 36.86 37.15 36.62 37.00 36.91 2,176,800
Nov 23, 2018 36.77 37.70 36.45 36.51 36.42 697,100
Nov 21, 2018 36.99 37.20 36.79 36.89 36.80 2,154,400
Nov 20, 2018 36.71 37.26 36.27 36.92 36.83 2,858,400
Nov 19, 2018 37.24 37.59 36.76 36.92 36.83 1,997,300
Nov 16, 2018 36.76 37.40 36.31 37.20 37.11 8,022,300
Nov 15, 2018 35.83 37.00 35.58 36.98 36.89 3,091,700
Nov 14, 2018 36.89 37.32 36.06 36.11 36.02 2,010,600
Nov 13, 2018 36.74 37.32 36.30 36.71 36.62 3,177,900
Nov 12, 2018 35.72 37.40 35.14 36.54 36.45 3,150,400
Nov 09, 2018 36.85 38.27 35.07 36.06 35.97 8,523,800
Nov 08, 2018 36.29 36.95 35.76 36.80 36.71 3,970,400
Nov 07, 2018 35.90 36.56 35.62 36.51 36.42 2,946,900
Nov 06, 2018 34.78 35.68 34.58 35.51 35.43 2,543,400
Nov 05, 2018 35.11 35.32 34.79 34.93 34.85 4,758,700
Nov 02, 2018 35.49 35.57 34.81 35.03 34.95 3,844,100
Nov 01, 2018 34.66 35.39 34.48 35.24 35.16 2,890,000
Oct 31, 2018 35.21 35.21 34.35 34.63 34.55 2,340,300
Oct 30, 2018 34.48 35.14 34.08 34.99 34.91 3,041,900
Oct 29, 2018 34.76 35.53 33.93 34.32 34.24 3,058,500
Oct 26, 2018 34.75 35.17 34.10 34.33 34.25 3,845,300
Oct 25, 2018 35.05 35.63 34.34 35.19 35.11 2,984,300
Oct 24, 2018 35.86 36.81 34.99 35.04 34.96 3,258,600
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...