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 |
| Sep 16, 2016 | $60.10 | $60.15 | $59.24 | $59.55 | 1 827 800 |
| Sep 15, 2016 | $58.97 | $60.35 | $58.97 | $59.95 | 1 043 500 |
| Sep 14, 2016 | $59.28 | $59.83 | $58.93 | $59.15 | 1 475 000 |
| Sep 13, 2016 | $60.16 | $60.38 | $59.29 | $59.30 | 929 500 |
| Sep 12, 2016 | $59.98 | $60.84 | $59.13 | $60.70 | 1 371 900 |
| Sep 09, 2016 | $59.86 | $60.30 | $59.02 | $58.95 | 1 327 300 |
| Sep 08, 2016 | $61.08 | $61.47 | $60.31 | $60.27 | 1 155 400 |
| Sep 07, 2016 | $61.11 | $61.49 | $60.89 | $61.05 | 1 008 000 |
| Sep 06, 2016 | $61.64 | $61.66 | $60.87 | $61.12 | 1 258 900 |
| Sep 02, 2016 | $62.98 | $62.98 | $61.32 | $61.62 | 872 600 |
| Sep 01, 2016 | $61.64 | $61.90 | $61.12 | $61.57 | 994 800 |
| Aug 31, 2016 | $61.50 | $61.68 | $61.15 | $61.38 | 1 059 500 |
| Aug 30, 2016 | $61.78 | $61.90 | $61.27 | $61.42 | 816 700 |
| Aug 29, 2016 | $61.49 | $62.03 | $61.46 | $61.79 | 983 600 |
| Aug 26, 2016 | $60.41 | $61.59 | $60.41 | $61.28 | 2 031 500 |
| Aug 25, 2016 | $60.00 | $60.94 | $59.51 | $60.70 | 1 901 800 |
| Aug 24, 2016 | $60.20 | $60.37 | $59.91 | $59.89 | 1 262 000 |
| Aug 23, 2016 | $60.55 | $60.76 | $60.07 | $60.13 | 1 196 200 |
| Aug 22, 2016 | $60.81 | $60.82 | $59.93 | $60.39 | 988 500 |
| Aug 19, 2016 | $59.88 | $60.81 | $59.51 | $60.69 | 1 335 600 |
| Aug 18, 2016 | $59.75 | $60.17 | $59.61 | $59.93 | 1 029 500 |
| Aug 17, 2016 | $59.93 | $60.08 | $59.47 | $59.64 | 1 481 100 |
| Aug 16, 2016 | $60.94 | $60.94 | $60.09 | $60.01 | 972 800 |
| Aug 15, 2016 | $61.15 | $61.46 | $60.88 | $60.89 | 814 200 |
| Aug 12, 2016 | $60.94 | $61.42 | $60.83 | $60.94 | 802 100 |
