NASDAQ:XRAY
DENTSPLY International Inc. Stock Price (Quote)
$33.31
+0.81 (+2.49%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $32.19 | $34.90 | Wednesday, 27th Mar 2024 XRAY stock ended at $33.31. This is 2.49% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 2.41% from a day low at $32.57 to a day high of $33.36. |
90 days | $32.13 | $37.60 | |
52 weeks | $26.27 | $43.24 |
Historical DENTSPLY International Inc. prices
Date | Open | High | Low | Close | Volume |
2020-10-02 | $42.79 | $44.12 | $42.67 | $43.66 | 654 023 |
2020-10-01 | $44.00 | $44.60 | $42.74 | $43.51 | 671 383 |
2020-09-30 | $42.76 | $44.15 | $42.50 | $43.73 | 1 159 883 |
2020-09-29 | $43.40 | $43.67 | $42.74 | $42.75 | 1 039 501 |
2020-09-28 | $43.78 | $44.28 | $43.20 | $43.31 | 1 257 235 |
2020-09-25 | $42.50 | $43.57 | $42.21 | $43.37 | 955 825 |
2020-09-24 | $42.54 | $43.22 | $41.52 | $42.65 | 927 379 |
2020-09-23 | $44.60 | $44.83 | $42.65 | $42.73 | 1 379 748 |
2020-09-22 | $44.69 | $44.99 | $44.09 | $44.58 | 998 264 |
2020-09-21 | $45.50 | $45.55 | $43.81 | $44.71 | 1 429 566 |
2020-09-18 | $47.87 | $48.11 | $46.22 | $46.33 | 2 090 840 |
2020-09-17 | $47.02 | $47.90 | $46.26 | $47.72 | 1 575 702 |
2020-09-16 | $46.73 | $47.98 | $46.28 | $47.39 | 2 083 687 |
2020-09-15 | $46.00 | $46.54 | $45.67 | $46.36 | 1 213 012 |
2020-09-14 | $44.53 | $46.00 | $44.45 | $45.90 | 1 172 767 |
2020-09-11 | $43.98 | $44.32 | $43.77 | $44.16 | 1 286 134 |
2020-09-10 | $44.34 | $45.00 | $43.71 | $43.72 | 927 534 |
2020-09-09 | $43.91 | $44.39 | $43.49 | $44.23 | 994 669 |
2020-09-08 | $44.63 | $44.63 | $43.39 | $43.67 | 926 415 |
2020-09-04 | $44.92 | $45.40 | $43.94 | $44.76 | 1 213 012 |
2020-09-03 | $45.95 | $46.37 | $44.23 | $44.56 | 1 379 907 |
2020-09-02 | $44.73 | $45.93 | $44.21 | $45.73 | 1 759 678 |
2020-09-01 | $44.85 | $44.87 | $44.24 | $44.85 | 1 221 741 |
2020-08-31 | $45.31 | $45.31 | $44.61 | $44.87 | 1 638 297 |
2020-08-28 | $44.66 | $45.47 | $44.32 | $45.32 | 1 069 463 |