DENTSPLY SIRONA Inc Historical Data - XRAY | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NASDAQ
DENTSPLY SIRONA Inc (XRAY)
DENTSPLY SIRONA Inc (XRAY) Historical

DENTSPLY SIRONA Inc (XRAY)

30.50

0.06

(0.20%)

Closed April 20 4:00PM

Delayed by 15 minutes

30.50

0.00

(0.00%)

After Hours: 7:23PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.27	-3.99748190116	31.77	31.8	30.25	2419978	30.83502748	CS
4	-2.95	-8.81913303438	33.45	33.52	30.25	4808540	31.91580078	CS
12	-4.82	-13.6466591166	35.32	35.6818	30.25	3730093	32.86813664	CS
26	-1.82	-5.63118811881	32.32	37.6	26.27	3559937	32.43254865	CS
52	-9.88	-24.4675581971	40.38	43.24	26.27	2622052	34.15641365	CS
156	-34.97	-53.4137773026	65.47	69.54	26.27	2159005	40.12032917	CS
260	-18.92	-38.2840955079	49.42	69.54	26.27	1967217	43.37885548	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713566100	30.5	0.06	0.20	30.4	30.53	30.26	1843773
1713479700	30.44	0.08	0.26	30.49	30.68	30.25	1350342
1713393300	30.36	-0.43	-1.40	30.99	31.08	30.34	1857024
1713306900	30.79	-0.1	-0.32	30.72	31.13	30.55	3009423
1713220500	30.89	-0.41	-1.31	31.44	31.745	30.71	2855238
1712961300	31.3	-0.72	-2.25	31.77	31.8	30.88	3000870
1712874900	32.02	-0.37	-1.14	32.68	32.825	31.865	2127181
1712788500	32.39	-0.46	-1.40	31.98	32.43	31.8	2207588
1712702100	32.85	0.61	1.89	32.369999	33.02	32.354999	2900488
1712615700	32.24	-0.07	-0.22	32.31	32.53	31.7	4062653
1712356500	32.31	0.39	1.22	31.89	32.49	31.87	3343486
1712270100	31.92	0.07	0.22	32.049999	32.43	31.77	3130695
1712183700	31.85	0.02	0.06	32.31	32.42	31.7	2310922
1712097300	31.83	-0.42	-1.30	31.81	32.439999	31.5	47317418
1712010900	32.25	-0.94	-2.83	33.22	33.22	31.905	2410141
1711665300	33.189999	-0.12	-0.36	33	33.415	32.479999	2604965
1711578900	33.31	0.81	2.49	32.72	33.354999	32.57	2224724
1711492500	32.5	-0.34	-1.04	32.909999	33.03	32.5	1552235
1711406100	32.84	0.09	0.27	32.86	33.104999	32.549999	1126370
1711146900	32.75	-0.7	-2.09	33.45	33.52	32.63	1780670
1711060500	33.45	0.15	0.45	33.299999	33.7164	33.13	2679522
1710974100	33.299999	0.19	0.57	33.07	33.299999	32.71	3587736
1710887700	33.11	0.13	0.39	33.03	33.22	32.86	9330315
1710801300	32.979999	0.14	0.43	32.97	33.125	32.68	1264684
1710542100	32.84	-0.14	-0.42	32.7	33.034999	32.56	4781344
1710455700	32.979999	-1.15	-3.37	34.09	34.16	32.72	1778930
1710369300	34.13	0.52	1.55	33.69	34.28	33.66	2218944
1710282900	33.61	-0.26	-0.77	33.95	34.0288	33.4	3485730
1710196500	33.87	0.12	0.36	33.75	34.06	33.57	1438202
1709940900	33.75	0.33	0.99	33.61	33.97	33.45	1561769
1709854500	33.42	0.01	0.03	33.62	33.69	33.09	1711216
1709768100	33.409999	0.14	0.42	33.42	33.67	33.215	1581961
1709681700	33.27	-0.01	-0.03	33.08	33.465	33.055	1753442
1709595300	33.28	0.01	0.03	33.04	33.336	32.659999	1565336
1709336100	33.27	0.59	1.81	32.99	33.525	32.18	2674501
1709249700	32.68	-0.62	-1.86	34.23	34.91	32.195	4419455
1709163300	33.299999	-0.38	-1.13	33.47	33.47	32.78	3258863
1709076900	33.68	-0.01	-0.03	33.9	34.03	33.384999	1992906
1708990500	33.69	-0.22	-0.65	34.02	34.22	33.4	1642178
1708731300	33.91	0.34	1.01	33.56	34.07	33.095	2140939
1708644900	33.57	0.49	1.48	33.15	33.71	32.9	1732446
1708558500	33.08	-0.67	-1.99	33.43	33.6	32.655	2218414
1708472100	33.75	0.17	0.51	33.33	33.96	33.32	2904277
1708126500	33.58	-0.28	-0.83	33.57	33.915	33.15	2637207
1708040100	33.86	1.19	3.64	33.049999	33.88	32.71	6302005
1707953700	32.67	0.22	0.68	32.619999	32.939999	32.36	5008425
1707867300	32.45	-1.07	-3.19	33.049999	33.049999	32.13	2409247
1707780900	33.52	0.73	2.23	32.77	33.61	32.77	3182724
1707521700	32.79	-0.37	-1.12	33.15	33.159999	32.729999	3435483
1707435300	33.159999	-0.55	-1.63	32.57	33.43	32.21	4661818
1707348900	33.71	-0.45	-1.32	34.32	34.33	33.54	3549740
1707262500	34.16	0.83	2.49	33.439999	34.21	33.235	7528159
1707176100	33.33	-0.86	-2.52	33.98	34.21	33.31	4392625
1706916900	34.19	-0.51	-1.47	34.22	34.45	33.52	7922604
1706830500	34.7	-0.05	-0.14	34.96	35.21	34.57	5492246
1706744100	34.75	-0.28	-0.80	35.1	35.36	34.65	1910800
1706657700	35.03	-0.39	-1.10	35.37	35.42	34.9425	1134012
1706571300	35.42	0.5	1.43	34.85	35.47	34.85	1841432
1706312100	34.92	-0.13	-0.37	35.32	35.6818	34.865	1791557
1706225700	35.05	0.38	1.10	34.98	35.06	34.525	1856000
1706139300	34.67	-0.82	-2.31	35.65	35.65	34.54	2630640
1706052900	35.49	-0.78	-2.15	36.43	36.63	35.135	1711393
1705966500	36.27	0.61	1.71	35.9	36.335	35.86	3160246

DENTSPLY SIRONA

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions