1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. DENTSPLY SIRONA Inc (XRAY)
  7. Historical

XRAY

DENTSPLY SIRONA Historical Data

XRAY Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 37.65 0.48 1.29% 37.24 37.68 37.18 982,741
Aug 11 2022 37.17 0.13 0.35% 37.28 37.86 36.98 1,455,386
Aug 10 2022 37.04 0.73 2.01% 36.85 37.22 36.69 1,454,784
Aug 09 2022 36.31 -0.68 -1.84% 36.99 36.99 36.22 1,003,943
Aug 08 2022 36.99 0.15 0.41% 36.94 37.51 36.94 1,139,713
Aug 05 2022 36.84 0.93 2.59% 34.94 37.46 34.94 3,710,190
Aug 04 2022 35.91 0.01 0.03% 35.98 36.315 35.53 1,192,389
Aug 03 2022 35.90 0.33 0.93% 35.90 36.22 35.61 1,907,100
Aug 02 2022 35.57 -0.41 -1.14% 35.84 35.965 35.39 2,420,037
Aug 01 2022 35.98 -0.18 -0.5% 36.18 36.52 35.89 1,424,622
Jul 29 2022 36.16 -0.19 -0.52% 36.46 36.46 35.56 1,920,807
Jul 28 2022 36.35 -0.14 -0.38% 36.65 36.7859 35.93 1,612,040
Jul 27 2022 36.49 0.66 1.84% 35.89 36.57 35.84 1,958,923
Jul 26 2022 35.83 0.08 0.22% 35.80 35.98 35.41 1,536,499
Jul 25 2022 35.75 -0.21 -0.58% 36.05 36.24 35.58 882,386
Jul 22 2022 35.96 -0.51 -1.4% 36.63 36.705 35.58 1,258,221
Jul 21 2022 36.47 0.34 0.94% 36.03 36.53 35.92 1,264,724
Jul 20 2022 36.13 0.25 0.7% 35.83 36.46 35.66 1,401,301
Jul 19 2022 35.88 1.10 3.16% 35.25 35.925 35.20 1,597,652
Jul 18 2022 34.78 -0.13 -0.37% 35.00 35.265 34.66 1,298,203
Jul 15 2022 34.91 0.71 2.08% 34.80 35.27 34.36 1,477,718
Jul 14 2022 34.20 -0.46 -1.33% 34.17 34.391 33.92 1,274,582
Jul 13 2022 34.66 -0.16 -0.46% 34.31 34.90 34.15 1,768,180
Jul 12 2022 34.82 0.06 0.17% 34.80 35.19 34.64 1,463,034
Jul 11 2022 34.76 -0.45 -1.28% 34.86 35.17 34.56 1,390,498
Jul 08 2022 35.21 -0.25 -0.71% 35.48 35.955 35.05 1,523,781
Jul 07 2022 35.46 -0.16 -0.45% 35.79 35.93 35.30 1,947,632
Jul 06 2022 35.62 -0.48 -1.33% 36.33 36.55 35.29 1,627,096
Jul 05 2022 36.10 -0.10 -0.28% 35.77 36.15 35.04 1,010,231
Jul 04 2022 36.20 0.00 +0.00% 35.54 36.26 35.33 0
Jul 01 2022 36.20 0.47 1.32% 35.54 36.26 35.33 1,254,372
Jun 30 2022 35.73 -0.66 -1.81% 36.05 36.12 35.43 1,285,811
Jun 29 2022 36.39 0.56 1.56% 35.89 36.56 35.85 1,623,717
Jun 28 2022 35.83 -0.90 -2.45% 36.97 37.28 35.815 1,243,008
Jun 27 2022 36.73 -0.03 -0.08% 36.79 37.17 36.3365 1,594,548
Jun 24 2022 36.76 0.82 2.28% 36.31 37.03 35.94 2,721,335
Jun 23 2022 35.94 0.41 1.15% 35.47 35.95 35.28 1,480,268
Jun 22 2022 35.53 0.35 0.99% 34.89 36.00 34.75 2,976,086
Jun 21 2022 35.18 -0.15 -0.42% 35.77 35.89 35.13 3,774,894
Jun 20 2022 35.33 0.00 +0.00% 35.15 35.66 34.54 0
Jun 17 2022 35.33 0.59 1.7% 35.15 35.66 34.54 4,636,469
Jun 16 2022 34.74 -0.62 -1.75% 34.84 34.87 33.775 3,642,184
Jun 15 2022 35.36 -0.23 -0.65% 35.96 36.19 34.81 4,212,776
Jun 14 2022 35.59 -1.15 -3.13% 37.06 37.06 35.14 3,171,212
Jun 13 2022 36.74 -1.48 -3.87% 37.57 37.71 36.61 3,197,574
Jun 10 2022 38.22 -0.88 -2.25% 38.50 38.91 38.22 1,513,864
Jun 09 2022 39.10 -0.90 -2.25% 39.62 39.84 39.08 1,145,281
Jun 08 2022 40.00 -0.52 -1.28% 40.42 40.42 39.89 1,245,330
Jun 07 2022 40.52 0.09 0.22% 40.10 40.60 39.73 1,539,909
Jun 06 2022 40.43 -0.06 -0.15% 39.89 40.80 39.89 1,214,726
Jun 03 2022 40.49 -1.31 -3.13% 41.45 41.55 40.335 1,669,475
Jun 02 2022 41.80 2.76 7.07% 39.70 41.91 39.51 3,367,852
Jun 01 2022 39.04 -0.52 -1.31% 39.79 39.92 38.265 2,058,178
May 31 2022 39.56 -0.16 -0.4% 39.72 39.76 39.23 2,911,603
May 30 2022 39.72 0.00 0.0% 39.72 39.72 39.72 0
May 27 2022 39.72 0.77 1.98% 39.19 39.78 39.02 1,759,175
May 26 2022 38.95 0.37 0.96% 38.61 39.19 38.49 1,635,097
May 25 2022 38.58 0.48 1.26% 38.06 38.90 37.18 1,934,247
May 24 2022 38.10 -0.40 -1.04% 38.47 38.47 37.73 2,454,295
May 23 2022 38.50 0.75 1.99% 38.09 38.64 37.74 1,747,125
May 20 2022 37.75 0.43 1.15% 37.71 37.815 36.82 1,618,060
May 19 2022 37.32 -0.30 -0.8% 37.23 37.54 36.84 1,733,448
May 18 2022 37.62 -1.35 -3.46% 38.75 38.93 37.46 1,860,629
May 17 2022 38.97 0.71 1.86% 38.34 39.18 38.34 1,672,130
Your Recent History
NASDAQ
XRAY
DENTSPLY S..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20220815 19:56:22