NASDAQ:XRAY
DENTSPLY International Inc. Stock Price (Quote)
$33.19
-0.120 (-0.360%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $32.19 | $34.90 | Thursday, 28th Mar 2024 XRAY stock ended at $33.19. This is 0.360% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 2.86% from a day low at $32.48 to a day high of $33.41. |
90 days | $32.13 | $37.60 | |
52 weeks | $26.27 | $43.24 |
Historical DENTSPLY International Inc. prices
Date | Open | High | Low | Close | Volume |
2023-03-30 | $38.12 | $38.66 | $37.90 | $38.56 | 1 982 632 |
2023-03-29 | $38.08 | $38.14 | $37.33 | $37.72 | 1 293 097 |
2023-03-28 | $37.38 | $37.76 | $36.89 | $37.75 | 1 510 440 |
2023-03-27 | $37.56 | $37.70 | $37.11 | $37.53 | 1 591 933 |
2023-03-24 | $36.58 | $37.28 | $36.44 | $37.25 | 1 833 849 |
2023-03-23 | $36.46 | $37.11 | $36.41 | $36.76 | 1 616 610 |
2023-03-22 | $37.58 | $37.61 | $36.34 | $36.38 | 1 932 349 |
2023-03-21 | $37.28 | $37.90 | $37.22 | $37.71 | 2 078 460 |
2023-03-20 | $36.89 | $37.20 | $36.51 | $36.99 | 2 120 625 |
2023-03-17 | $37.37 | $37.44 | $36.75 | $36.88 | 3 143 551 |
2023-03-16 | $36.81 | $37.55 | $36.55 | $37.44 | 1 622 125 |
2023-03-15 | $37.43 | $37.84 | $36.89 | $37.21 | 1 871 921 |
2023-03-14 | $38.24 | $38.89 | $37.81 | $38.13 | 2 626 235 |
2023-03-13 | $36.57 | $38.37 | $36.45 | $37.55 | 3 378 860 |
2023-03-10 | $36.96 | $37.24 | $36.21 | $36.93 | 2 146 967 |
2023-03-09 | $38.06 | $38.29 | $37.07 | $37.09 | 2 065 349 |
2023-03-08 | $38.57 | $38.65 | $37.81 | $37.95 | 1 315 162 |
2023-03-07 | $39.33 | $39.61 | $38.41 | $38.59 | 2 229 425 |
2023-03-06 | $39.33 | $40.16 | $38.32 | $39.27 | 4 662 532 |
2023-03-03 | $38.02 | $38.80 | $37.73 | $38.74 | 1 853 207 |
2023-03-02 | $37.08 | $37.86 | $36.69 | $37.68 | 2 101 332 |
2023-03-01 | $38.50 | $38.50 | $37.04 | $37.36 | 2 789 410 |
2023-02-28 | $38.25 | $38.92 | $36.49 | $38.07 | 5 935 313 |
2023-02-27 | $34.73 | $34.88 | $34.36 | $34.55 | 1 800 763 |
2023-02-24 | $34.64 | $34.89 | $34.23 | $34.33 | 2 353 822 |