FREE PREMIUM SUBSCRIPTION FOR 14 DAYS!

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

$66.04 ( 0.98% ) Friday, 30th Jul 2021

Range Low Price High Price Comment
30 days $59.77 $66.54 Friday, 30th Jul 2021 XRAY stock ended at $66.04. This is 0.98% more than the trading day before Thursday, 29th Jul 2021. During the day the stock fluctuated 2.13% from a day low at $65.15 to a day high of $66.54.
90 days $59.77 $69.54
52 weeks $41.52 $69.54

Historical DENTSPLY International Inc. prices

Date Open High Low Close Volume
2016-06-02 $62.21 $63.02 $62.21 $63.00 1 013 465
2016-06-01 $62.16 $62.92 $61.96 $62.48 1 398 772
2016-05-31 $62.69 $62.69 $61.85 $62.16 1 670 513
2016-05-27 $61.98 $63.04 $61.87 $62.47 1 322 183
2016-05-26 $61.67 $61.99 $61.45 $61.72 1 069 865
2016-05-25 $61.94 $62.15 $61.70 $61.77 1 114 733
2016-05-24 $60.54 $61.82 $60.53 $61.73 1 135 486
2016-05-23 $60.98 $61.32 $60.33 $60.36 1 446 257
2016-05-20 $60.66 $61.44 $60.38 $60.96 3 626 972
2016-05-19 $60.62 $61.04 $59.91 $60.31 1 287 255
2016-05-18 $60.46 $61.22 $60.08 $61.07 1 638 845
2016-05-17 $62.19 $62.46 $60.45 $60.70 2 006 386
2016-05-16 $61.07 $62.58 $60.99 $62.26 1 591 621
2016-05-13 $61.81 $61.96 $61.09 $61.16 1 064 504
2016-05-12 $62.23 $62.23 $61.26 $61.90 1 561 332
2016-05-11 $61.15 $62.04 $61.15 $61.88 1 788 293
2016-05-10 $60.78 $61.32 $60.71 $61.32 1 337 446
2016-05-09 $61.56 $61.95 $60.44 $60.52 1 645 218
2016-05-06 $61.50 $62.00 $60.60 $61.75 3 166 291
2016-05-05 $59.96 $61.12 $59.91 $60.49 1 858 992
2016-05-04 $59.66 $60.03 $59.26 $59.87 1 059 899
2016-05-03 $59.83 $60.27 $59.46 $59.97 971 698
2016-05-02 $59.78 $60.61 $59.45 $60.25 1 107 511
2016-04-29 $59.97 $60.15 $59.08 $59.60 1 234 322
2016-04-28 $60.73 $61.23 $60.12 $60.33 997 159
2016-04-27 $60.56 $61.10 $59.93 $60.95 922 807
2016-04-26 $61.26 $61.40 $60.46 $60.58 988 084
2016-04-25 $60.79 $61.31 $60.70 $61.11 1 061 669
2016-04-22 $60.70 $61.00 $60.19 $60.72 1 230 062
2016-04-21 $61.34 $61.51 $60.26 $60.54 1 041 034
2016-04-20 $61.10 $61.46 $60.59 $61.27 720 003
2016-04-19 $61.06 $61.24 $60.81 $61.03 955 326
2016-04-18 $59.92 $61.09 $59.86 $60.88 1 066 766
2016-04-15 $60.00 $60.11 $59.68 $60.09 714 762
2016-04-14 $59.68 $60.26 $59.29 $60.03 1 051 768
2016-04-13 $59.92 $60.00 $59.41 $59.80 840 320
2016-04-12 $59.46 $60.06 $59.22 $59.71 1 084 563
2016-04-11 $59.79 $60.16 $59.36 $59.50 1 359 956
2016-04-08 $60.54 $60.54 $59.39 $59.72 1 281 269
2016-04-07 $60.78 $61.03 $59.95 $60.20 1 175 147
2016-04-06 $60.54 $61.06 $60.29 $61.01 1 313 139
2016-04-05 $61.13 $61.32 $60.33 $60.67 1 625 329
2016-04-04 $61.53 $62.13 $61.19 $61.40 1 182 682
2016-04-01 $61.41 $61.88 $61.02 $61.49 1 648 071
2016-03-31 $62.16 $62.34 $61.49 $61.63 1 656 580
2016-03-30 $62.19 $62.42 $61.78 $62.22 832 765
2016-03-29 $60.54 $62.15 $60.40 $61.98 1 507 500
2016-03-28 $59.99 $60.76 $59.56 $60.38 1 839 800
2016-03-24 $58.77 $59.86 $58.44 $59.62 3 081 000
2016-03-23 $60.68 $61.33 $60.22 $60.55 1 691 200

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