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 |
2022-02-24 | $54.29 | $56.44 | $53.98 | $56.28 | 2 101 300 |
2022-02-23 | $55.70 | $56.47 | $55.25 | $55.42 | 1 463 500 |
2022-02-22 | $55.05 | $55.98 | $54.79 | $55.39 | 1 880 500 |
2022-02-18 | $55.15 | $55.90 | $54.85 | $55.09 | 1 804 100 |
2022-02-17 | $56.17 | $56.17 | $55.12 | $55.55 | 991 600 |
2022-02-16 | $56.40 | $57.00 | $55.62 | $56.63 | 3 441 300 |
2022-02-15 | $53.87 | $56.63 | $53.87 | $56.51 | 2 334 600 |
2022-02-14 | $53.90 | $54.52 | $53.10 | $53.54 | 1 092 600 |
2022-02-11 | $54.38 | $54.63 | $53.67 | $53.97 | 1 805 400 |
2022-02-10 | $53.91 | $55.40 | $53.91 | $54.31 | 2 286 700 |
2022-02-09 | $53.40 | $54.44 | $53.37 | $54.37 | 1 505 100 |
2022-02-08 | $52.05 | $53.10 | $51.60 | $53.00 | 1 247 800 |
2022-02-07 | $52.21 | $52.51 | $51.73 | $52.12 | 892 000 |
2022-02-04 | $52.17 | $52.72 | $51.34 | $52.30 | 892 600 |
2022-02-03 | $53.41 | $53.67 | $52.49 | $52.60 | 941 700 |
2022-02-02 | $53.06 | $53.79 | $52.93 | $53.61 | 1 269 500 |
2022-02-01 | $53.33 | $53.67 | $52.53 | $53.11 | 1 532 361 |
2022-01-31 | $53.29 | $53.87 | $52.96 | $53.42 | 1 262 300 |
2022-01-28 | $52.70 | $53.47 | $52.07 | $53.44 | 898 800 |
2022-01-27 | $52.73 | $53.69 | $52.24 | $52.76 | 1 074 100 |
2022-01-26 | $53.13 | $54.18 | $52.06 | $52.51 | 1 560 900 |
2022-01-25 | $53.24 | $53.74 | $51.08 | $52.72 | 1 785 600 |
2022-01-24 | $52.50 | $53.93 | $51.61 | $53.88 | 1 739 500 |
2022-01-21 | $53.16 | $53.75 | $52.68 | $52.93 | 1 271 100 |
2022-01-20 | $52.98 | $54.27 | $52.81 | $53.31 | 1 147 900 |