XRAY - DENTSPLY SIRONA Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Aug 21, 2019 52.82 53.73 53.11 53.11 53.11 34,177
Aug 19, 2019 52.82 53.69 52.55 53.53 53.53 2,001,700
Aug 16, 2019 52.75 52.90 52.23 52.33 52.33 1,300,600
Aug 15, 2019 50.76 52.52 50.76 52.27 52.27 1,124,900
Aug 14, 2019 53.00 53.05 52.05 52.15 52.15 1,406,100
Aug 13, 2019 52.33 53.54 52.21 53.37 53.37 1,764,000
Aug 12, 2019 52.10 52.91 52.07 52.28 52.28 1,541,200
Aug 09, 2019 52.16 52.91 52.16 52.37 52.37 2,061,700
Aug 08, 2019 51.86 52.79 50.43 52.37 52.37 2,329,000
Aug 07, 2019 51.16 51.66 50.55 51.53 51.53 2,897,000
Aug 06, 2019 51.12 51.64 50.02 51.62 51.62 3,014,300
Aug 05, 2019 52.51 53.09 51.45 51.49 51.49 3,117,600
Aug 02, 2019 50.50 53.08 49.12 52.79 52.79 4,252,500
Aug 01, 2019 54.30 54.61 52.27 53.36 53.36 2,952,600
Jul 31, 2019 56.00 56.33 53.98 54.45 54.45 2,823,600
Jul 30, 2019 56.06 56.89 55.87 56.67 56.67 1,289,900
Jul 29, 2019 56.00 56.44 55.85 56.37 56.37 1,325,400
Jul 26, 2019 56.00 56.19 55.41 56.02 56.02 1,002,500
Jul 25, 2019 56.37 56.37 55.01 55.85 55.85 1,310,900
Jul 24, 2019 56.31 56.71 55.88 56.60 56.60 1,035,600
Jul 23, 2019 56.48 56.64 56.07 56.51 56.51 650,400
Jul 22, 2019 56.72 56.86 55.89 56.23 56.23 922,000
Jul 19, 2019 57.12 57.14 56.67 56.67 56.67 1,097,900
Jul 18, 2019 56.81 57.19 56.47 57.00 57.00 1,139,400
Jul 17, 2019 56.37 57.04 56.01 56.93 56.93 1,203,800
Jul 16, 2019 57.23 57.33 56.26 56.47 56.47 1,554,000
Jul 15, 2019 56.77 57.19 56.68 57.09 57.09 1,160,600
Jul 12, 2019 57.07 57.50 56.64 56.93 56.93 1,515,300
Jul 11, 2019 57.45 57.61 56.62 56.77 56.77 1,465,500
Jul 10, 2019 57.77 57.92 57.19 57.29 57.29 1,112,900
Jul 09, 2019 57.59 57.75 57.34 57.57 57.57 1,634,000
Jul 08, 2019 57.76 57.94 57.12 57.64 57.64 2,162,200
Jul 05, 2019 58.00 58.24 57.42 57.80 57.80 971,600
Jul 03, 2019 58.62 58.74 58.08 58.32 58.32 641,900
Jul 02, 2019 58.32 58.68 57.96 58.19 58.19 947,100
Jul 01, 2019 58.56 59.23 57.92 58.32 58.32 1,684,300
Jun 28, 2019 57.66 58.42 57.47 58.36 58.36 2,231,700
Jun 27, 2019 57.51 57.77 57.15 57.63 57.63 981,700
Jun 27, 2019 0.088 Dividend
Jun 26, 2019 57.94 58.50 57.24 57.61 57.52 1,355,300
Jun 25, 2019 57.76 58.18 57.65 57.89 57.80 1,357,000
Jun 24, 2019 58.63 59.40 57.55 57.67 57.58 1,419,800
Jun 21, 2019 57.65 59.40 57.07 58.88 58.79 4,626,900
Jun 20, 2019 57.90 58.38 57.39 57.43 57.34 2,493,500
Jun 19, 2019 56.79 57.83 56.63 57.75 57.66 993,500
Jun 18, 2019 56.86 57.15 56.60 56.84 56.75 781,800
Jun 17, 2019 56.76 56.88 56.32 56.66 56.57 756,700
Jun 14, 2019 56.94 57.44 56.70 56.77 56.68 652,900
Jun 13, 2019 57.11 57.16 56.58 56.97 56.88 786,100
Jun 12, 2019 57.23 57.71 56.86 56.90 56.81 1,032,300
Jun 11, 2019 57.32 57.48 56.61 57.27 57.18 1,152,800
Jun 10, 2019 56.15 57.18 55.85 57.10 57.01 1,301,500
Jun 07, 2019 55.80 56.12 55.63 55.94 55.85 944,700
Jun 06, 2019 55.45 55.83 55.05 55.63 55.55 1,445,500
Jun 05, 2019 54.79 55.47 54.28 55.38 55.30 1,626,200
Jun 04, 2019 54.22 54.52 53.95 54.40 54.32 3,158,200
Jun 03, 2019 54.03 54.16 53.67 53.86 53.78 1,858,000
May 31, 2019 53.41 54.10 53.01 53.87 53.79 1,720,500
May 30, 2019 53.85 53.90 53.31 53.50 53.42 953,600
May 29, 2019 53.34 53.99 53.21 53.72 53.64 2,328,400
May 28, 2019 53.50 54.44 53.50 53.66 53.58 3,362,800
May 24, 2019 54.18 54.32 53.35 53.75 53.67 1,601,600
May 23, 2019 54.28 54.35 52.46 53.74 53.66 1,871,000
May 22, 2019 54.95 54.95 54.42 54.62 54.54 1,873,500
May 21, 2019 54.70 55.36 54.60 54.92 54.84 1,416,000
May 20, 2019 54.27 54.73 53.87 54.43 54.35 1,577,000
May 17, 2019 54.32 55.14 53.85 54.43 54.35 3,199,300
May 16, 2019 55.03 55.62 54.65 54.89 54.81 2,374,800
May 15, 2019 54.75 55.19 54.17 54.97 54.89 1,192,300
May 14, 2019 54.87 55.71 54.62 54.87 54.79 1,301,300
May 13, 2019 54.23 54.95 54.08 54.87 54.79 1,637,600
May 10, 2019 54.76 55.39 54.24 55.01 54.93 2,723,000
May 09, 2019 54.59 55.13 54.39 54.99 54.91 1,937,800
May 08, 2019 54.95 55.15 54.09 54.95 54.87 2,397,400
May 07, 2019 54.22 55.01 54.22 54.83 54.75 2,326,000
May 06, 2019 54.28 54.92 53.56 54.73 54.65 2,003,700
May 03, 2019 53.45 55.88 53.30 55.05 54.97 4,408,700
May 02, 2019 50.43 51.52 50.30 51.50 51.42 1,987,200
May 01, 2019 50.99 51.03 50.08 50.31 50.23 1,677,600
Apr 30, 2019 50.68 51.36 50.48 51.13 51.05 1,383,800
Apr 29, 2019 50.90 50.97 50.33 50.59 50.51 1,009,700
Apr 26, 2019 50.19 51.08 50.06 50.90 50.82 1,174,200
Apr 25, 2019 50.12 50.29 48.90 50.18 50.10 1,208,100
Apr 24, 2019 49.87 50.55 49.57 50.40 50.32 1,071,700
Apr 23, 2019 49.59 50.20 49.22 49.76 49.68 1,422,000
Apr 22, 2019 49.42 50.20 49.10 49.30 49.22 1,189,700
Apr 18, 2019 49.01 49.76 48.49 49.73 49.65 2,172,100
Apr 17, 2019 50.57 50.78 48.57 48.76 48.69 1,729,100
Apr 16, 2019 51.35 51.50 50.17 50.38 50.30 1,286,300
Apr 15, 2019 51.46 51.46 50.84 51.23 51.15 778,900
Apr 12, 2019 50.51 51.46 50.51 51.24 51.16 1,262,400
Apr 11, 2019 50.70 50.70 50.38 50.49 50.41 887,700
Apr 10, 2019 50.51 50.72 50.23 50.61 50.53 898,400
Apr 09, 2019 50.11 50.54 50.11 50.42 50.34 803,000
Apr 08, 2019 50.36 50.49 49.99 50.33 50.25 777,200
Apr 05, 2019 50.49 50.85 50.34 50.40 50.32 1,031,900
Apr 04, 2019 50.34 50.38 50.00 50.26 50.18 1,751,100
Apr 03, 2019 50.37 51.10 50.17 50.35 50.27 1,460,000
Apr 02, 2019 49.75 50.35 49.65 50.15 50.07 2,170,300
Apr 01, 2019 49.79 49.95 49.43 49.84 49.76 1,843,600
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...