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 |
| Aug 11, 2016 | $61.46 | $61.61 | $60.97 | $61.36 | 1 008 900 |
| Aug 10, 2016 | $61.16 | $61.55 | $60.84 | $61.18 | 844 400 |
| Aug 09, 2016 | $60.74 | $61.20 | $60.45 | $61.05 | 1 190 300 |
| Aug 08, 2016 | $61.89 | $62.17 | $60.74 | $60.82 | 2 145 600 |
| Aug 05, 2016 | $64.08 | $64.54 | $61.96 | $61.91 | 1 886 000 |
| Aug 04, 2016 | $64.89 | $64.90 | $63.22 | $63.61 | 2 605 400 |
| Aug 03, 2016 | $64.47 | $65.16 | $64.03 | $65.05 | 1 782 100 |
| Aug 02, 2016 | $64.20 | $64.75 | $63.70 | $64.55 | 2 281 600 |
| Aug 01, 2016 | $64.00 | $64.49 | $63.73 | $64.15 | 1 823 700 |
| Jul 29, 2016 | $63.23 | $64.18 | $63.23 | $63.96 | 2 190 200 |
| Jul 28, 2016 | $62.60 | $63.36 | $62.59 | $63.02 | 743 700 |
| Jul 27, 2016 | $63.07 | $63.26 | $62.51 | $62.51 | 1 112 900 |
| Jul 26, 2016 | $62.48 | $63.09 | $62.20 | $62.99 | 741 100 |
| Jul 25, 2016 | $62.71 | $62.94 | $62.29 | $62.37 | 505 200 |
| Jul 22, 2016 | $62.71 | $62.83 | $62.32 | $62.65 | 886 400 |
| Jul 21, 2016 | $63.07 | $63.45 | $62.29 | $62.39 | 643 500 |
| Jul 20, 2016 | $63.05 | $63.47 | $62.99 | $63.15 | 826 700 |
| Jul 19, 2016 | $62.71 | $62.86 | $62.49 | $62.73 | 633 400 |
| Jul 18, 2016 | $63.02 | $63.22 | $62.39 | $62.69 | 944 800 |
| Jul 15, 2016 | $63.67 | $63.75 | $62.89 | $62.88 | 998 000 |
| Jul 14, 2016 | $63.53 | $63.75 | $63.19 | $63.18 | 1 077 400 |
| Jul 13, 2016 | $63.22 | $63.70 | $62.86 | $62.90 | 1 359 600 |
| Jul 12, 2016 | $64.14 | $64.40 | $63.07 | $63.05 | 1 384 100 |
| Jul 11, 2016 | $63.45 | $63.90 | $63.31 | $63.66 | 986 500 |
| Jul 08, 2016 | $63.16 | $63.44 | $62.56 | $63.31 | 1 428 200 |
