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 |
2023-06-12 | $38.35 | $38.80 | $38.16 | $38.70 | 1 285 617 |
2023-06-09 | $38.73 | $38.80 | $38.29 | $38.42 | 936 847 |
2023-06-08 | $39.39 | $39.43 | $38.34 | $38.71 | 1 979 324 |
2023-06-07 | $39.05 | $39.58 | $38.97 | $39.39 | 1 085 426 |
2023-06-06 | $39.04 | $39.36 | $38.82 | $39.13 | 1 120 433 |
2023-06-05 | $38.77 | $39.10 | $38.64 | $38.92 | 1 246 797 |
2023-06-02 | $37.65 | $38.87 | $37.71 | $38.79 | 2 047 744 |
2023-06-01 | $37.45 | $37.67 | $36.00 | $37.66 | 2 681 829 |
2023-05-31 | $36.25 | $36.43 | $35.53 | $36.12 | 4 209 837 |
2023-05-30 | $36.97 | $37.03 | $36.22 | $36.46 | 1 690 277 |
2023-05-26 | $36.79 | $37.78 | $36.54 | $36.96 | 1 633 523 |
2023-05-25 | $37.02 | $37.07 | $36.42 | $36.91 | 1 316 448 |
2023-05-24 | $37.87 | $38.01 | $36.91 | $37.13 | 1 454 499 |
2023-05-23 | $39.24 | $39.24 | $37.83 | $38.05 | 1 943 821 |
2023-05-22 | $40.16 | $40.32 | $39.29 | $39.41 | 2 864 448 |
2023-05-19 | $40.63 | $40.70 | $40.08 | $40.19 | 980 354 |
2023-05-18 | $40.05 | $40.62 | $39.82 | $40.50 | 910 239 |
2023-05-17 | $40.56 | $40.73 | $39.75 | $40.14 | 2 865 620 |
2023-05-16 | $40.77 | $40.77 | $40.25 | $40.42 | 668 232 |
2023-05-15 | $41.13 | $41.13 | $40.74 | $40.94 | 973 359 |
2023-05-12 | $41.01 | $41.09 | $40.64 | $40.88 | 782 618 |
2023-05-11 | $40.95 | $41.29 | $40.55 | $40.99 | 910 299 |
2023-05-10 | $41.26 | $41.48 | $40.46 | $41.03 | 964 417 |
2023-05-09 | $41.03 | $41.16 | $40.55 | $40.92 | 1 086 454 |
2023-05-08 | $41.14 | $41.40 | $40.73 | $41.32 | 959 462 |