NASDAQ:XRAY
DENTSPLY International Inc. Stock Price (Quote)
$27.89
-0.310 (-1.10%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $27.68 | $32.83 | Friday, 10th May 2024 XRAY stock ended at $27.89. This is 1.10% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.72% from a day low at $27.85 to a day high of $28.33. |
| 90 days | $27.68 | $34.90 | |
| 52 weeks | $26.27 | $41.65 |
| Date | Open | High | Low | Close | Volume |
| Jan 04, 2017 | $58.65 | $59.36 | $58.65 | $59.10 | 974 486 |
| Jan 03, 2017 | $58.02 | $58.73 | $57.40 | $58.62 | 1 778 001 |
| Dec 30, 2016 | $58.29 | $58.36 | $57.54 | $57.73 | 949 218 |
| Dec 29, 2016 | $58.25 | $58.56 | $58.06 | $58.25 | 734 047 |
| Dec 28, 2016 | $58.88 | $59.31 | $58.09 | $58.15 | 1 025 725 |
| Dec 27, 2016 | $59.45 | $59.81 | $58.97 | $59.07 | 635 112 |
| Dec 23, 2016 | $59.06 | $60.24 | $58.95 | $59.24 | 434 649 |
| Dec 22, 2016 | $59.63 | $59.66 | $58.55 | $59.13 | 922 418 |
| Dec 21, 2016 | $59.68 | $60.12 | $59.56 | $59.78 | 880 681 |
| Dec 20, 2016 | $59.89 | $60.27 | $59.44 | $59.94 | 1 224 121 |
| Dec 19, 2016 | $60.24 | $60.40 | $59.60 | $59.68 | 777 194 |
| Dec 16, 2016 | $60.60 | $60.62 | $59.95 | $60.08 | 1 884 065 |
| Dec 15, 2016 | $59.81 | $60.64 | $59.38 | $60.40 | 1 397 983 |
| Dec 14, 2016 | $59.85 | $60.24 | $59.26 | $59.67 | 1 183 744 |
| Dec 13, 2016 | $59.54 | $60.03 | $59.06 | $59.82 | 843 982 |
| Dec 12, 2016 | $58.87 | $59.63 | $58.87 | $59.25 | 1 062 437 |
| Dec 09, 2016 | $58.94 | $59.10 | $58.25 | $59.02 | 1 336 706 |
| Dec 08, 2016 | $58.07 | $58.84 | $57.60 | $58.80 | 1 488 146 |
| Dec 07, 2016 | $57.84 | $58.19 | $57.32 | $58.08 | 1 541 718 |
| Dec 06, 2016 | $57.09 | $57.94 | $57.03 | $57.92 | 1 363 054 |
| Dec 05, 2016 | $57.71 | $58.22 | $57.24 | $57.27 | 2 160 101 |
| Dec 02, 2016 | $57.24 | $58.21 | $56.71 | $56.91 | 2 254 547 |
| Dec 01, 2016 | $58.40 | $59.02 | $57.24 | $57.46 | 2 290 775 |
| Nov 30, 2016 | $60.15 | $60.35 | $58.14 | $58.18 | 2 348 466 |
| Nov 29, 2016 | $60.59 | $60.95 | $60.42 | $60.47 | 1 021 888 |
