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 |
| Jun 01, 2016 | $62.16 | $62.92 | $61.96 | $62.48 | 1 398 772 |
| May 31, 2016 | $62.69 | $62.69 | $61.85 | $62.16 | 1 670 513 |
| May 27, 2016 | $61.98 | $63.04 | $61.87 | $62.47 | 1 322 183 |
| May 26, 2016 | $61.67 | $61.99 | $61.45 | $61.72 | 1 069 865 |
| May 25, 2016 | $61.94 | $62.15 | $61.70 | $61.77 | 1 114 733 |
| May 24, 2016 | $60.54 | $61.82 | $60.53 | $61.73 | 1 135 486 |
| May 23, 2016 | $60.98 | $61.32 | $60.33 | $60.36 | 1 446 257 |
| May 20, 2016 | $60.66 | $61.44 | $60.38 | $60.96 | 3 626 972 |
| May 19, 2016 | $60.62 | $61.04 | $59.91 | $60.31 | 1 287 255 |
| May 18, 2016 | $60.46 | $61.22 | $60.08 | $61.07 | 1 638 845 |
| May 17, 2016 | $62.19 | $62.46 | $60.45 | $60.70 | 2 006 386 |
| May 16, 2016 | $61.07 | $62.58 | $60.99 | $62.26 | 1 591 621 |
| May 13, 2016 | $61.81 | $61.96 | $61.09 | $61.16 | 1 064 504 |
| May 12, 2016 | $62.23 | $62.23 | $61.26 | $61.90 | 1 561 332 |
| May 11, 2016 | $61.15 | $62.04 | $61.15 | $61.88 | 1 788 293 |
| May 10, 2016 | $60.78 | $61.32 | $60.71 | $61.32 | 1 337 446 |
| May 09, 2016 | $61.56 | $61.95 | $60.44 | $60.52 | 1 645 218 |
| May 06, 2016 | $61.50 | $62.00 | $60.60 | $61.75 | 3 166 291 |
| May 05, 2016 | $59.96 | $61.12 | $59.91 | $60.49 | 1 858 992 |
| May 04, 2016 | $59.66 | $60.03 | $59.26 | $59.87 | 1 059 899 |
| May 03, 2016 | $59.83 | $60.27 | $59.46 | $59.97 | 971 698 |
| May 02, 2016 | $59.78 | $60.61 | $59.45 | $60.25 | 1 107 511 |
| Apr 29, 2016 | $59.97 | $60.15 | $59.08 | $59.60 | 1 234 322 |
| Apr 28, 2016 | $60.73 | $61.23 | $60.12 | $60.33 | 997 159 |
| Apr 27, 2016 | $60.56 | $61.10 | $59.93 | $60.95 | 922 807 |
