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 |
| Oct 21, 2016 | $58.63 | $58.63 | $57.84 | $58.30 | 994 400 |
| Oct 20, 2016 | $59.20 | $59.98 | $58.63 | $59.05 | 1 264 600 |
| Oct 19, 2016 | $59.10 | $59.59 | $58.67 | $59.41 | 1 193 800 |
| Oct 18, 2016 | $58.92 | $59.47 | $58.82 | $59.06 | 1 061 500 |
| Oct 17, 2016 | $58.59 | $59.02 | $58.28 | $58.33 | 1 697 200 |
| Oct 14, 2016 | $58.21 | $58.90 | $57.98 | $58.70 | 2 110 400 |
| Oct 13, 2016 | $57.44 | $57.87 | $57.02 | $57.82 | 1 797 600 |
| Oct 12, 2016 | $57.90 | $57.96 | $57.59 | $57.80 | 1 133 100 |
| Oct 11, 2016 | $59.65 | $59.65 | $57.65 | $57.89 | 1 334 500 |
| Oct 10, 2016 | $59.93 | $60.27 | $59.73 | $59.79 | 789 600 |
| Oct 07, 2016 | $59.33 | $59.77 | $59.00 | $59.67 | 1 351 200 |
| Oct 06, 2016 | $58.71 | $59.11 | $58.26 | $59.08 | 1 449 800 |
| Oct 05, 2016 | $58.91 | $59.12 | $58.74 | $58.94 | 1 286 900 |
| Oct 04, 2016 | $58.98 | $59.44 | $58.57 | $58.90 | 1 502 700 |
| Oct 03, 2016 | $59.07 | $59.67 | $58.60 | $59.04 | 1 681 800 |
| Sep 30, 2016 | $59.36 | $59.66 | $59.01 | $59.43 | 1 505 800 |
| Sep 29, 2016 | $59.36 | $59.62 | $58.76 | $59.10 | 1 646 600 |
| Sep 28, 2016 | $59.42 | $59.66 | $59.05 | $59.64 | 1 053 100 |
| Sep 27, 2016 | $58.89 | $59.61 | $58.75 | $59.47 | 927 900 |
| Sep 26, 2016 | $59.02 | $59.10 | $58.57 | $58.75 | 1 624 500 |
| Sep 23, 2016 | $60.11 | $60.36 | $59.35 | $59.28 | 1 749 100 |
| Sep 22, 2016 | $59.99 | $60.10 | $59.11 | $59.93 | 2 068 700 |
| Sep 21, 2016 | $59.76 | $60.18 | $59.34 | $59.81 | 1 487 300 |
| Sep 20, 2016 | $59.94 | $60.08 | $59.44 | $59.49 | 1 126 100 |
| Sep 19, 2016 | $59.96 | $60.30 | $59.64 | $59.64 | 1 266 600 |
