Dentsply Sirona Inc (NQ: XRAY )

53.07 USD +0.64 (+1.22%)
Official Closing Price Updated: 5:57 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 52.38 53.70 52.38 53.07 2,661,000 +0.64(+1.22%)
Feb 25, 2021 54.27 54.28 51.20 52.43 2,830,894 -1.57(-2.91%)
Feb 24, 2021 53.01 54.36 52.78 54.00 945,393 +0.64(+1.20%)
Feb 23, 2021 52.77 53.63 52.74 53.36 783,716 +0.42(+0.79%)
Feb 22, 2021 52.59 53.40 52.34 52.94 1,041,346 +0.18(+0.34%)
Feb 19, 2021 51.96 53.38 51.84 52.76 1,488,800 +0.77(+1.48%)
Feb 18, 2021 52.30 52.81 51.53 51.99 1,672,186 -0.70(-1.33%)
Feb 17, 2021 54.09 54.21 52.56 52.69 1,841,005 -1.54(-2.84%)
Feb 16, 2021 55.34 55.36 53.96 54.23 5,957,115 -1.12(-2.02%)
Feb 12, 2021 56.27 56.50 55.29 55.35 1,425,400 -0.93(-1.65%)
Feb 11, 2021 56.95 57.86 56.20 56.28 889,320 -0.52(-0.92%)
Feb 10, 2021 56.00 57.33 55.93 56.80 834,661 +0.70(+1.25%)
Feb 09, 2021 55.72 56.38 55.60 56.10 700,293 +0.22(+0.39%)
Feb 08, 2021 55.41 56.25 55.20 55.88 915,021 +0.64(+1.16%)
Feb 05, 2021 56.17 56.39 54.96 55.24 788,200 -0.55(-0.99%)
Feb 04, 2021 54.89 56.02 54.59 55.79 1,131,062 +1.15(+2.10%)
Feb 03, 2021 54.83 55.14 54.22 54.64 782,090 +0.08(+0.15%)
Feb 02, 2021 54.67 55.82 54.10 54.56 1,245,462 +0.64(+1.19%)
Feb 01, 2021 53.91 54.18 53.22 53.92 803,488 +0.43(+0.80%)
Jan 29, 2021 55.04 55.35 52.27 53.49 1,439,900 -1.85(-3.34%)
Jan 28, 2021 55.80 56.40 55.20 55.34 1,876,958 -0.03(-0.05%)
Jan 27, 2021 56.13 56.24 55.08 55.37 2,457,325 -1.79(-3.13%)
Jan 26, 2021 57.32 57.74 56.99 57.16 845,713 +0.15(+0.26%)
Jan 25, 2021 56.96 57.23 56.13 57.01 1,034,880 -0.22(-0.38%)
Jan 22, 2021 57.50 57.65 56.70 57.23 1,204,400 -0.41(-0.71%)
Jan 21, 2021 58.54 58.86 57.39 57.64 836,194 -1.04(-1.77%)
Jan 20, 2021 58.42 58.90 57.99 58.68 1,031,784 +0.36(+0.62%)
Jan 19, 2021 59.00 59.00 57.85 58.32 1,048,628 -0.12(-0.21%)
Jan 15, 2021 58.79 59.10 57.72 58.44 1,878,800 -0.84(-1.42%)
Jan 14, 2021 59.82 60.22 58.50 59.28 1,585,352 -0.23(-0.39%)
Jan 13, 2021 59.98 60.47 58.30 59.51 1,406,642 -0.44(-0.73%)
Jan 12, 2021 58.00 60.13 58.00 59.95 1,399,886 +1.45(+2.48%)
Jan 11, 2021 57.47 58.59 57.16 58.50 885,035 +0.32(+0.55%)
Jan 08, 2021 57.94 59.40 57.37 58.18 1,336,100 +0.52(+0.90%)
Jan 07, 2021 58.16 58.69 57.04 57.66 1,334,208 -0.30(-0.52%)
Jan 06, 2021 55.15 58.19 55.15 57.96 1,774,706 +2.67(+4.83%)
Jan 05, 2021 54.06 56.17 53.84 55.29 3,021,656 +1.54(+2.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.