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 |
| Nov 28, 2016 | $60.66 | $60.79 | $60.05 | $60.44 | 1 854 559 |
| Nov 25, 2016 | $59.04 | $60.88 | $59.04 | $60.75 | 434 714 |
| Nov 23, 2016 | $59.86 | $60.55 | $59.06 | $60.51 | 1 346 574 |
| Nov 22, 2016 | $58.57 | $59.97 | $58.57 | $59.85 | 2 663 679 |
| Nov 21, 2016 | $60.14 | $60.64 | $59.59 | $59.88 | 1 390 153 |
| Nov 18, 2016 | $60.74 | $60.95 | $60.04 | $60.16 | 1 294 559 |
| Nov 17, 2016 | $60.36 | $61.20 | $60.36 | $60.95 | 1 366 977 |
| Nov 16, 2016 | $59.97 | $60.68 | $59.19 | $60.57 | 1 199 544 |
| Nov 15, 2016 | $58.89 | $60.11 | $58.50 | $59.97 | 1 411 455 |
| Nov 14, 2016 | $60.31 | $60.41 | $58.45 | $58.68 | 2 372 042 |
| Nov 11, 2016 | $60.89 | $61.19 | $60.10 | $60.22 | 1 407 048 |
| Nov 10, 2016 | $61.95 | $62.17 | $60.85 | $61.08 | 1 967 949 |
| Nov 09, 2016 | $62.92 | $62.92 | $59.95 | $61.19 | 2 048 774 |
| Nov 08, 2016 | $61.05 | $61.28 | $59.53 | $61.00 | 1 221 346 |
| Nov 07, 2016 | $61.54 | $61.55 | $60.30 | $61.12 | 2 983 400 |
| Nov 04, 2016 | $55.19 | $61.75 | $55.01 | $60.60 | 3 712 600 |
| Nov 03, 2016 | $59.98 | $60.47 | $59.22 | $59.55 | 2 487 500 |
| Nov 02, 2016 | $58.65 | $60.61 | $58.65 | $59.74 | 2 665 000 |
| Nov 01, 2016 | $58.63 | $59.58 | $57.82 | $58.40 | 2 461 000 |
| Oct 31, 2016 | $56.93 | $57.72 | $56.22 | $57.57 | 2 059 900 |
| Oct 28, 2016 | $55.62 | $57.65 | $55.62 | $57.05 | 2 109 500 |
| Oct 27, 2016 | $56.09 | $56.19 | $55.39 | $55.83 | 1 172 100 |
| Oct 26, 2016 | $56.47 | $56.61 | $55.59 | $55.85 | 1 524 100 |
| Oct 25, 2016 | $58.09 | $58.09 | $56.70 | $56.76 | 1 721 200 |
| Oct 24, 2016 | $58.64 | $58.76 | $57.88 | $57.98 | 802 600 |
