GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

DENTSPLY International Inc. Stock Price (Quote) NASDAQ:XRAY

$65.11 ( -0.63% ) Thursday, 17th Jun 2021

Range Low Price High Price Comment
30 days $64.10 $69.07 Thursday, 17th Jun 2021 XRAY stock ended at $65.11. This is 0.63% less than the trading day before Wednesday, 16th Jun 2021. During the day the stock fluctuated 2.52% from a day low at $64.49 to a day high of $66.11.
90 days $59.63 $69.54
52 weeks $40.15 $69.54

Historical DENTSPLY International Inc. prices

Date Open High Low Close Volume
2021-06-17 $65.52 $66.11 $64.49 $65.11 933 938
2021-06-16 $65.74 $65.91 $65.00 $65.52 718 267
2021-06-15 $64.92 $66.00 $64.52 $65.89 1 145 311
2021-06-14 $65.60 $65.60 $64.10 $64.67 886 048
2021-06-11 $66.09 $66.28 $65.13 $65.57 1 063 463
2021-06-10 $65.93 $66.27 $65.65 $66.07 951 949
2021-06-09 $65.85 $66.06 $65.40 $65.69 590 852
2021-06-08 $65.35 $65.93 $64.84 $65.72 946 270
2021-06-07 $66.66 $66.70 $65.47 $65.52 1 252 585
2021-06-04 $67.10 $67.10 $66.06 $66.28 953 008
2021-06-03 $65.46 $66.68 $64.92 $66.57 831 383
2021-06-02 $67.14 $67.45 $65.78 $65.84 1 622 922
2021-06-01 $67.27 $67.69 $66.90 $67.36 1 331 416
2021-05-28 $67.54 $67.54 $66.68 $66.92 1 292 929
2021-05-27 $67.10 $67.18 $66.25 $66.48 2 346 040
2021-05-26 $67.11 $67.44 $66.37 $66.90 1 227 297
2021-05-25 $67.70 $68.02 $67.02 $67.10 1 440 097
2021-05-24 $67.62 $67.99 $67.03 $67.65 1 308 339
2021-05-21 $68.01 $68.82 $67.37 $67.48 1 080 160
2021-05-20 $67.72 $68.37 $67.43 $67.95 1 279 852
2021-05-19 $66.68 $67.73 $66.44 $67.63 1 342 727
2021-05-18 $69.02 $69.07 $67.38 $67.42 1 981 240
2021-05-17 $67.68 $69.01 $67.38 $68.95 900 611
2021-05-14 $67.29 $68.22 $66.84 $67.83 1 259 890
2021-05-13 $65.83 $67.27 $65.73 $66.61 1 537 514
2021-05-12 $66.38 $67.36 $65.70 $65.70 1 270 145
2021-05-11 $68.15 $68.96 $66.51 $66.80 1 705 621
2021-05-10 $69.17 $69.54 $68.69 $69.12 2 203 866
2021-05-07 $67.39 $69.15 $67.39 $68.47 1 959 390
2021-05-06 $66.60 $67.42 $64.75 $67.39 2 089 024
2021-05-05 $68.92 $68.92 $66.74 $67.59 3 183 681
2021-05-04 $67.76 $69.01 $67.57 $68.95 2 656 487
2021-05-03 $67.88 $68.42 $67.52 $68.01 1 452 180
2021-04-30 $66.24 $67.57 $65.96 $67.51 2 176 097
2021-04-29 $66.56 $66.83 $65.91 $66.28 4 085 912
2021-04-28 $66.16 $66.48 $65.71 $65.79 1 904 711
2021-04-27 $66.41 $66.50 $65.76 $66.26 1 545 770
2021-04-26 $66.55 $66.92 $66.24 $66.31 1 483 934
2021-04-23 $65.46 $66.48 $65.27 $66.20 1 988 698
2021-04-22 $66.39 $66.39 $64.97 $65.30 1 516 060
2021-04-21 $65.39 $66.29 $65.20 $66.15 1 269 382
2021-04-20 $65.37 $65.94 $65.18 $65.48 937 912
2021-04-19 $65.47 $65.55 $65.00 $65.53 850 859
2021-04-16 $65.40 $65.75 $64.98 $65.42 1 348 836
2021-04-15 $65.17 $65.50 $64.52 $64.83 840 585
2021-04-14 $64.02 $65.87 $63.98 $65.22 1 941 285
2021-04-13 $63.69 $64.51 $63.56 $63.85 2 165 096
2021-04-12 $64.29 $64.58 $63.99 $64.15 1 211 856
2021-04-09 $64.11 $64.75 $63.95 $64.20 1 160 532
2021-04-08 $64.13 $64.27 $62.90 $64.15 1 896 874

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT