XRAY - DENTSPLY SIRONA Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
May 24, 2019 54.18 54.32 53.35 53.75 53.75 1,601,600
May 23, 2019 54.28 54.35 52.46 53.74 53.74 1,871,000
May 22, 2019 54.95 54.95 54.42 54.62 54.62 1,873,500
May 21, 2019 54.70 55.36 54.60 54.92 54.92 1,416,000
May 20, 2019 54.27 54.73 53.87 54.43 54.43 1,577,000
May 17, 2019 54.32 55.14 53.85 54.43 54.43 3,199,300
May 16, 2019 55.03 55.62 54.65 54.89 54.89 2,374,800
May 15, 2019 54.75 55.19 54.17 54.97 54.97 1,192,300
May 14, 2019 54.87 55.71 54.62 54.87 54.87 1,301,300
May 13, 2019 54.23 54.95 54.08 54.87 54.87 1,637,600
May 10, 2019 54.76 55.39 54.24 55.01 55.01 2,723,000
May 09, 2019 54.59 55.13 54.39 54.99 54.99 1,937,800
May 08, 2019 54.95 55.15 54.09 54.95 54.95 2,397,400
May 07, 2019 54.22 55.01 54.22 54.83 54.83 2,326,000
May 06, 2019 54.28 54.92 53.56 54.73 54.73 2,003,700
May 03, 2019 53.45 55.88 53.30 55.05 55.05 4,408,700
May 02, 2019 50.43 51.52 50.30 51.50 51.50 1,987,200
May 01, 2019 50.99 51.03 50.08 50.31 50.31 1,677,600
Apr 30, 2019 50.68 51.36 50.48 51.13 51.13 1,383,800
Apr 29, 2019 50.90 50.97 50.33 50.59 50.59 1,009,700
Apr 26, 2019 50.19 51.08 50.06 50.90 50.90 1,174,200
Apr 25, 2019 50.12 50.29 48.90 50.18 50.18 1,208,100
Apr 24, 2019 49.87 50.55 49.57 50.40 50.40 1,071,700
Apr 23, 2019 49.59 50.20 49.22 49.76 49.76 1,422,000
Apr 22, 2019 49.42 50.20 49.10 49.30 49.30 1,189,700
Apr 18, 2019 49.01 49.76 48.49 49.73 49.73 2,172,100
Apr 17, 2019 50.57 50.78 48.57 48.76 48.76 1,729,100
Apr 16, 2019 51.35 51.50 50.17 50.38 50.38 1,286,300
Apr 15, 2019 51.46 51.46 50.84 51.23 51.23 778,900
Apr 12, 2019 50.51 51.46 50.51 51.24 51.24 1,262,400
Apr 11, 2019 50.70 50.70 50.38 50.49 50.49 887,700
Apr 10, 2019 50.51 50.72 50.23 50.61 50.61 898,400
Apr 09, 2019 50.11 50.54 50.11 50.42 50.42 803,000
Apr 08, 2019 50.36 50.49 49.99 50.33 50.33 777,200
Apr 05, 2019 50.49 50.85 50.34 50.40 50.40 1,031,900
Apr 04, 2019 50.34 50.38 50.00 50.26 50.26 1,751,100
Apr 03, 2019 50.37 51.10 50.17 50.35 50.35 1,460,000
Apr 02, 2019 49.75 50.35 49.65 50.15 50.15 2,170,300
Apr 01, 2019 49.79 49.95 49.43 49.84 49.84 1,843,600
Mar 29, 2019 49.57 49.66 48.87 49.59 49.59 2,118,100
Mar 28, 2019 49.22 49.67 48.94 49.35 49.35 747,700
Mar 28, 2019 0.088 Dividend
Mar 27, 2019 49.38 49.68 48.81 49.22 49.13 1,268,700
Mar 26, 2019 49.59 49.73 49.13 49.47 49.38 829,900
Mar 25, 2019 49.25 49.45 48.74 49.33 49.24 1,219,400
Mar 22, 2019 49.76 50.07 49.13 49.24 49.15 1,004,500
Mar 21, 2019 48.96 50.14 48.95 50.02 49.93 1,128,800
Mar 20, 2019 49.44 49.47 49.00 49.03 48.94 1,149,500
Mar 19, 2019 49.48 49.74 49.31 49.45 49.36 1,320,600
Mar 18, 2019 49.89 50.24 48.94 49.51 49.42 2,414,700
Mar 15, 2019 49.10 49.61 48.80 49.09 49.00 2,211,700
Mar 14, 2019 49.58 49.58 49.06 49.19 49.10 837,700
Mar 13, 2019 49.35 49.69 49.15 49.56 49.47 1,207,100
Mar 12, 2019 49.50 49.89 49.24 49.29 49.20 1,347,600
Mar 11, 2019 48.76 49.66 48.50 49.48 49.39 1,407,800
Mar 08, 2019 48.09 48.58 47.50 48.56 48.47 1,595,300
Mar 07, 2019 47.68 48.32 47.38 48.22 48.13 1,686,900
Mar 06, 2019 48.92 49.05 47.66 47.75 47.66 2,005,600
Mar 05, 2019 49.13 49.13 48.60 48.96 48.87 2,067,800
Mar 04, 2019 49.21 50.18 48.11 48.69 48.60 3,475,700
Mar 01, 2019 46.99 49.45 45.87 49.13 49.04 9,985,700
Feb 28, 2019 41.26 41.97 41.18 41.76 41.69 2,363,700
Feb 27, 2019 41.00 41.43 40.86 41.24 41.17 2,387,800
Feb 26, 2019 41.57 41.61 41.08 41.22 41.15 1,905,800
Feb 25, 2019 42.12 42.12 41.53 41.54 41.47 1,692,800
Feb 22, 2019 41.98 42.21 41.58 41.63 41.56 2,935,300
Feb 21, 2019 42.62 42.76 41.50 41.76 41.69 3,067,800
Feb 20, 2019 42.53 43.01 42.16 42.69 42.61 2,872,500
Feb 19, 2019 43.75 44.00 43.36 43.84 43.76 2,050,300
Feb 15, 2019 43.92 43.92 43.55 43.58 43.50 1,836,000
Feb 14, 2019 43.60 43.80 43.45 43.68 43.60 1,143,300
Feb 13, 2019 43.18 44.16 43.11 43.87 43.79 1,980,100
Feb 12, 2019 43.14 43.44 42.90 42.98 42.90 2,668,400
Feb 11, 2019 42.65 43.00 42.43 42.97 42.89 1,096,100
Feb 08, 2019 42.66 42.86 42.18 42.62 42.54 952,800
Feb 07, 2019 42.96 43.17 42.62 42.86 42.78 1,324,600
Feb 06, 2019 43.27 43.51 43.07 43.27 43.19 912,600
Feb 05, 2019 42.94 43.54 42.85 43.20 43.12 2,143,800
Feb 04, 2019 42.27 43.13 42.09 42.79 42.71 2,307,300
Feb 01, 2019 42.15 42.43 41.76 42.09 42.01 1,617,000
Jan 31, 2019 41.53 41.97 41.40 41.95 41.88 1,442,100
Jan 30, 2019 41.11 41.71 40.83 41.57 41.50 1,494,000
Jan 29, 2019 40.72 41.30 40.59 41.08 41.01 2,016,500
Jan 28, 2019 41.07 41.28 40.26 40.44 40.37 1,664,400
Jan 25, 2019 40.84 41.57 40.74 41.41 41.34 1,774,800
Jan 24, 2019 40.93 41.04 40.51 40.59 40.52 1,364,600
Jan 23, 2019 40.87 41.21 40.66 41.02 40.95 2,446,600
Jan 22, 2019 40.83 40.83 40.31 40.76 40.69 1,613,100
Jan 18, 2019 40.53 40.95 40.03 40.83 40.76 1,868,300
Jan 17, 2019 39.98 40.56 39.67 40.25 40.18 1,208,200
Jan 16, 2019 39.82 40.55 39.59 40.15 40.08 1,448,400
Jan 15, 2019 40.11 40.20 39.69 39.81 39.74 2,006,800
Jan 14, 2019 40.34 40.52 39.89 40.07 40.00 2,124,800
Jan 11, 2019 39.82 40.81 39.65 40.71 40.64 2,064,300
Jan 10, 2019 39.48 40.13 39.17 40.04 39.97 1,893,200
Jan 09, 2019 39.50 40.37 39.50 39.65 39.58 2,723,600
Jan 08, 2019 40.25 40.60 39.32 39.44 39.37 2,277,600
Jan 07, 2019 38.99 40.10 38.98 39.71 39.64 2,362,800
Jan 04, 2019 38.00 39.62 38.00 39.01 38.94 2,787,800
Jan 03, 2019 37.98 38.55 37.54 37.91 37.84 2,382,100
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...