NASDAQ:XRAY
DENTSPLY International Inc. Stock Price (Quote)
$33.19
-0.120 (-0.360%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $32.19 | $34.90 | Thursday, 28th Mar 2024 XRAY stock ended at $33.19. This is 0.360% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 2.86% from a day low at $32.48 to a day high of $33.41. |
90 days | $32.13 | $37.60 | |
52 weeks | $26.27 | $43.24 |
Historical DENTSPLY International Inc. prices
Date | Open | High | Low | Close | Volume |
2023-07-19 | $40.55 | $40.86 | $40.33 | $40.67 | 1 659 164 |
2023-07-18 | $40.35 | $40.75 | $40.03 | $40.55 | 780 324 |
2023-07-17 | $40.63 | $40.81 | $40.17 | $40.57 | 893 399 |
2023-07-14 | $41.43 | $41.56 | $40.78 | $40.91 | 1 290 983 |
2023-07-13 | $40.88 | $41.53 | $40.74 | $41.43 | 1 525 613 |
2023-07-12 | $40.95 | $41.11 | $40.65 | $40.83 | 1 607 876 |
2023-07-11 | $39.75 | $40.52 | $39.75 | $40.48 | 2 007 115 |
2023-07-10 | $38.87 | $39.95 | $38.76 | $39.58 | 1 973 099 |
2023-07-07 | $38.49 | $38.97 | $38.40 | $38.83 | 1 185 085 |
2023-07-06 | $38.36 | $38.58 | $38.08 | $38.56 | 1 015 737 |
2023-07-05 | $39.26 | $39.37 | $38.80 | $38.89 | 1 192 264 |
2023-07-03 | $39.72 | $39.80 | $39.33 | $39.60 | 620 413 |
2023-06-30 | $39.81 | $40.14 | $39.59 | $40.02 | 1 166 669 |
2023-06-29 | $39.37 | $39.76 | $39.29 | $39.51 | 969 065 |
2023-06-28 | $39.95 | $40.00 | $39.39 | $39.58 | 1 225 292 |
2023-06-27 | $39.28 | $39.98 | $38.87 | $39.91 | 1 326 259 |
2023-06-26 | $38.52 | $39.36 | $38.52 | $39.31 | 975 905 |
2023-06-23 | $38.57 | $38.74 | $38.30 | $38.44 | 2 097 166 |
2023-06-22 | $39.01 | $39.20 | $38.75 | $38.89 | 1 130 078 |
2023-06-21 | $39.55 | $40.30 | $38.89 | $38.97 | 2 450 121 |
2023-06-20 | $39.39 | $39.73 | $38.96 | $39.22 | 1 536 011 |
2023-06-16 | $38.67 | $39.92 | $38.59 | $39.73 | 5 011 472 |
2023-06-15 | $38.06 | $38.60 | $37.72 | $38.39 | 1 868 766 |
2023-06-14 | $39.32 | $39.46 | $37.96 | $38.06 | 1 723 989 |
2023-06-13 | $38.84 | $39.30 | $38.79 | $39.07 | 956 965 |