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 |
2021-07-22 | $63.64 | $63.85 | $62.83 | $63.30 | 846 518 |
2021-07-21 | $62.93 | $63.97 | $62.93 | $63.76 | 1 238 968 |
2021-07-20 | $60.96 | $63.25 | $60.81 | $62.58 | 1 690 061 |
2021-07-19 | $60.51 | $60.82 | $59.77 | $60.69 | 2 316 217 |
2021-07-16 | $61.80 | $61.80 | $60.70 | $61.16 | 1 193 323 |
2021-07-15 | $61.61 | $62.48 | $61.60 | $61.80 | 1 104 687 |
2021-07-14 | $62.05 | $62.59 | $61.89 | $62.16 | 921 545 |
2021-07-13 | $62.50 | $62.68 | $61.78 | $62.00 | 757 923 |
2021-07-12 | $62.00 | $62.96 | $61.76 | $62.71 | 727 886 |
2021-07-09 | $62.55 | $62.74 | $62.12 | $62.42 | 1 023 951 |
2021-07-08 | $62.81 | $63.61 | $61.65 | $61.91 | 1 300 039 |
2021-07-07 | $62.86 | $63.71 | $62.59 | $63.63 | 914 996 |
2021-07-06 | $63.85 | $63.98 | $62.52 | $63.09 | 1 200 596 |
2021-07-02 | $64.04 | $64.09 | $63.26 | $63.89 | 913 169 |
2021-07-01 | $63.71 | $64.38 | $63.49 | $64.03 | 1 139 641 |
2021-06-30 | $63.25 | $63.49 | $62.59 | $63.26 | 908 274 |
2021-06-29 | $63.57 | $63.80 | $63.08 | $63.25 | 849 589 |
2021-06-28 | $64.28 | $64.28 | $62.64 | $63.22 | 1 338 861 |
2021-06-25 | $63.94 | $64.41 | $63.87 | $64.18 | 1 251 449 |
2021-06-24 | $64.05 | $64.29 | $63.46 | $63.77 | 1 208 439 |
2021-06-23 | $63.69 | $64.86 | $63.10 | $64.07 | 1 708 817 |
2021-06-22 | $65.01 | $65.08 | $64.12 | $64.36 | 1 126 235 |
2021-06-21 | $63.78 | $65.27 | $63.15 | $64.99 | 974 757 |
2021-06-18 | $64.54 | $64.92 | $62.96 | $63.18 | 1 936 927 |
2021-06-17 | $65.52 | $66.11 | $64.49 | $65.11 | 933 938 |