FREE PREMIUM SUBSCRIPTION FOR 14 DAYS!

DENTSPLY International Inc. Stock Price (Quote) NASDAQ:XRAY

$66.04 ( 0.98% ) Friday, 30th Jul 2021

Range Low Price High Price Comment
30 days $59.77 $66.54 Friday, 30th Jul 2021 XRAY stock ended at $66.04. This is 0.98% more than the trading day before Thursday, 29th Jul 2021. During the day the stock fluctuated 2.13% from a day low at $65.15 to a day high of $66.54.
90 days $59.77 $69.54
52 weeks $41.52 $69.54

Historical DENTSPLY International Inc. prices

Date Open High Low Close Volume
2019-12-27 $56.44 $56.98 $56.30 $56.84 659 280
2019-12-26 $57.12 $57.12 $56.22 $56.53 699 707
2019-12-24 $57.03 $57.38 $56.19 $57.21 579 350
2019-12-23 $56.86 $57.36 $56.67 $57.18 1 153 770
2019-12-20 $57.52 $57.81 $56.70 $56.85 2 687 401
2019-12-19 $57.67 $57.69 $57.26 $57.47 1 066 185
2019-12-18 $57.65 $57.66 $57.01 $57.38 913 174
2019-12-17 $57.68 $57.92 $57.26 $57.51 907 408
2019-12-16 $57.43 $58.01 $57.08 $57.52 1 355 048
2019-12-13 $56.94 $56.94 $56.94 $56.94 0
2019-12-12 $57.02 $57.99 $56.64 $56.94 916 807
2019-12-11 $56.25 $57.09 $56.18 $56.78 1 269 085
2019-12-10 $57.37 $57.49 $56.92 $57.37 887 169
2019-12-09 $57.93 $57.98 $57.09 $57.32 950 103
2019-12-06 $58.46 $58.65 $57.97 $58.05 1 186 656
2019-12-05 $57.75 $58.53 $57.75 $58.29 1 435 241
2019-12-04 $57.02 $57.82 $56.76 $57.59 1 634 899
2019-12-03 $56.56 $57.40 $56.14 $57.13 1 347 479
2019-12-02 $56.54 $56.81 $56.15 $56.70 1 927 626
2019-11-29 $56.95 $57.03 $56.40 $56.54 673 886
2019-11-27 $57.26 $57.28 $56.93 $57.11 676 931
2019-11-26 $57.55 $57.88 $56.89 $57.04 2 555 378
2019-11-25 $57.36 $57.69 $57.24 $57.66 875 608
2019-11-22 $57.18 $57.48 $56.96 $57.27 945 604
2019-11-21 $56.61 $57.22 $56.21 $57.10 1 011 619
2019-11-20 $56.21 $57.05 $55.87 $56.63 1 282 267
2019-11-19 $56.42 $56.71 $56.14 $56.39 1 079 587
2019-11-18 $56.57 $56.81 $55.73 $56.27 1 182 232
2019-11-15 $56.18 $56.93 $55.86 $56.63 1 107 884
2019-11-14 $56.24 $56.91 $55.71 $56.03 1 017 964
2019-11-13 $56.38 $57.16 $55.98 $56.48 1 709 008
2019-11-12 $55.70 $56.35 $55.29 $56.16 2 994 661
2019-11-11 $57.11 $57.57 $55.60 $55.70 2 273 688
2019-11-08 $57.11 $57.51 $56.65 $57.42 2 699 371
2019-11-07 $58.15 $60.15 $56.76 $57.08 4 773 058
2019-11-06 $55.05 $55.92 $54.86 $55.59 1 977 174
2019-11-05 $56.25 $56.29 $54.79 $54.90 1 789 561
2019-11-04 $55.75 $56.44 $54.86 $56.11 1 258 669
2019-11-01 $54.96 $55.84 $54.96 $55.45 857 110
2019-10-31 $55.17 $55.32 $54.50 $54.78 971 190
2019-10-30 $54.18 $55.36 $54.08 $55.33 1 179 873
2019-10-29 $53.17 $54.35 $53.14 $54.09 1 049 493
2019-10-28 $53.25 $53.66 $53.17 $53.35 960 356
2019-10-25 $52.79 $53.45 $52.75 $53.08 1 238 627
2019-10-24 $54.63 $54.73 $52.82 $53.08 1 511 827
2019-10-23 $54.28 $54.65 $54.18 $54.40 1 134 563
2019-10-22 $55.04 $55.31 $54.25 $54.41 1 394 476
2019-10-21 $55.44 $55.50 $54.92 $55.06 1 332 165
2019-10-18 $54.86 $55.45 $54.81 $54.90 1 515 542
2019-10-17 $54.03 $55.07 $53.88 $54.95 1 316 106

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT