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 |
| Jul 07, 2016 | $62.58 | $62.82 | $62.03 | $62.42 | 1 156 500 |
| Jul 06, 2016 | $62.00 | $62.87 | $61.55 | $62.66 | 1 630 400 |
| Jul 05, 2016 | $62.18 | $62.47 | $61.45 | $62.07 | 1 394 900 |
| Jul 01, 2016 | $62.15 | $62.42 | $61.84 | $62.25 | 1 370 700 |
| Jun 30, 2016 | $61.72 | $62.05 | $61.36 | $61.96 | 1 642 700 |
| Jun 29, 2016 | $60.56 | $61.56 | $60.08 | $61.38 | 1 695 500 |
| Jun 28, 2016 | $59.80 | $60.55 | $59.41 | $60.47 | 1 810 200 |
| Jun 27, 2016 | $60.70 | $61.29 | $58.84 | $59.28 | 2 268 500 |
| Jun 24, 2016 | $62.39 | $63.08 | $61.27 | $61.22 | 7 121 600 |
| Jun 23, 2016 | $63.90 | $64.84 | $63.55 | $64.13 | 2 059 500 |
| Jun 22, 2016 | $63.46 | $63.75 | $63.29 | $63.39 | 1 023 500 |
| Jun 21, 2016 | $63.33 | $63.67 | $63.02 | $63.24 | 1 257 300 |
| Jun 20, 2016 | $63.99 | $64.42 | $63.31 | $63.16 | 1 815 500 |
| Jun 17, 2016 | $63.14 | $63.47 | $62.50 | $63.05 | 6 418 700 |
| Jun 16, 2016 | $63.20 | $63.56 | $62.49 | $63.50 | 1 763 307 |
| Jun 15, 2016 | $64.30 | $64.52 | $63.29 | $63.33 | 1 264 250 |
| Jun 14, 2016 | $64.41 | $64.55 | $63.70 | $64.28 | 1 386 179 |
| Jun 13, 2016 | $64.22 | $65.83 | $64.13 | $64.73 | 2 703 660 |
| Jun 10, 2016 | $64.12 | $64.25 | $63.41 | $63.61 | 1 215 616 |
| Jun 09, 2016 | $64.04 | $64.59 | $63.84 | $64.43 | 964 274 |
| Jun 08, 2016 | $62.58 | $64.36 | $62.37 | $64.34 | 1 673 856 |
| Jun 07, 2016 | $62.84 | $63.20 | $62.67 | $62.79 | 1 005 943 |
| Jun 06, 2016 | $62.64 | $62.97 | $62.47 | $62.75 | 843 688 |
| Jun 03, 2016 | $62.85 | $62.94 | $62.41 | $62.65 | 803 699 |
| Jun 02, 2016 | $62.21 | $63.02 | $62.21 | $63.00 | 1 013 465 |
