NasdaqGS - Nasdaq Real Time Price USD

DENTSPLY SIRONA Inc. (XRAY)

Compare
18.62
-0.02
(-0.11%)
As of 10:51 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 18.60 18.87 18.60 18.62 18.62 188,380
Nov 21, 2024 18.50 18.79 18.32 18.64 18.64 1,698,700
Nov 20, 2024 18.73 18.84 18.37 18.52 18.52 3,556,900
Nov 19, 2024 18.34 19.11 18.13 18.88 18.88 3,937,300
Nov 18, 2024 18.20 18.58 18.19 18.46 18.46 2,535,600
Nov 15, 2024 17.87 18.47 17.73 18.28 18.28 4,192,500
Nov 14, 2024 17.96 18.06 17.71 17.87 17.87 3,566,000
Nov 13, 2024 17.69 17.76 17.32 17.35 17.35 4,525,000
Nov 12, 2024 17.62 17.87 17.37 17.77 17.77 4,358,800
Nov 11, 2024 17.83 18.11 17.47 17.65 17.65 5,277,700
Nov 8, 2024 17.59 18.01 17.21 17.86 17.86 9,705,900
Nov 7, 2024 19.20 20.01 17.22 17.26 17.26 30,260,800
Nov 6, 2024 24.84 24.86 23.36 23.98 23.98 3,979,000
Nov 5, 2024 23.13 23.46 22.84 23.39 23.39 2,151,700
Nov 4, 2024 23.55 23.83 23.24 23.34 23.34 2,847,500
Nov 1, 2024 23.10 23.66 23.08 23.49 23.49 2,328,600
Oct 31, 2024 23.31 23.77 23.13 23.17 23.17 3,464,900
Oct 30, 2024 23.37 23.84 23.20 23.41 23.41 2,738,400
Oct 29, 2024 23.60 23.70 23.16 23.23 23.23 2,875,000
Oct 28, 2024 23.52 23.92 23.38 23.61 23.61 1,742,200
Oct 25, 2024 23.79 24.03 22.86 23.31 23.31 3,688,500
Oct 24, 2024 24.07 24.64 24.07 24.41 24.41 1,812,900
Oct 23, 2024 24.23 24.29 23.76 24.01 24.01 1,622,900
Oct 22, 2024 24.41 24.47 24.11 24.28 24.28 1,202,200
Oct 21, 2024 24.65 24.82 24.33 24.43 24.43 1,378,300
Oct 18, 2024 24.39 24.81 24.31 24.73 24.73 1,803,600
Oct 17, 2024 24.67 24.68 24.29 24.39 24.39 2,253,700
Oct 16, 2024 24.49 24.72 24.20 24.64 24.64 4,811,300
Oct 15, 2024 24.35 24.93 24.29 24.31 24.31 2,871,700
Oct 14, 2024 24.52 24.68 24.03 24.43 24.43 1,773,000
Oct 11, 2024 24.42 24.69 24.31 24.53 24.53 1,557,100
Oct 10, 2024 24.21 24.72 24.09 24.44 24.44 1,837,000
Oct 9, 2024 24.40 24.80 24.17 24.52 24.52 2,502,500
Oct 8, 2024 24.33 24.50 24.12 24.48 24.48 1,361,200
Oct 7, 2024 25.07 25.22 24.38 24.48 24.48 1,810,300
Oct 4, 2024 25.00 25.23 24.86 25.22 25.22 1,394,700
Oct 3, 2024 24.81 24.99 24.56 24.71 24.71 1,900,200
Oct 2, 2024 25.73 25.76 24.62 25.00 25.00 2,944,700
Oct 1, 2024 27.13 27.16 25.90 26.12 26.12 1,949,200
Sep 30, 2024 26.94 27.08 26.63 27.06 27.06 1,648,300
Sep 27, 2024 0.16 Dividend
Sep 27, 2024 26.72 27.44 26.46 27.05 27.05 2,027,600
Sep 26, 2024 26.08 26.52 26.04 26.51 26.35 1,318,700
Sep 25, 2024 26.24 26.24 25.65 25.73 25.57 1,150,000
Sep 24, 2024 26.23 26.59 26.02 26.09 25.93 1,073,000
Sep 23, 2024 26.40 26.57 26.12 26.17 26.01 1,134,900
Sep 20, 2024 26.76 26.76 26.26 26.29 26.13 4,540,900
Sep 19, 2024 27.25 27.43 26.71 26.90 26.74 2,968,000
Sep 18, 2024 26.59 27.48 26.52 26.71 26.55 3,120,600
Sep 17, 2024 26.25 26.92 26.16 26.69 26.53 1,929,800
Sep 16, 2024 26.46 26.98 25.73 26.08 25.92 3,622,400
Sep 13, 2024 25.56 26.65 25.44 26.28 26.12 2,118,600
Sep 12, 2024 24.76 25.41 24.47 25.39 25.24 1,480,900
Sep 11, 2024 24.89 25.00 24.09 24.73 24.58 1,955,000
Sep 10, 2024 25.41 25.50 24.69 25.08 24.93 1,902,200
Sep 9, 2024 25.52 25.91 25.16 25.36 25.21 2,710,700
Sep 6, 2024 25.14 25.97 25.14 25.55 25.40 3,244,000
Sep 5, 2024 25.75 25.75 24.99 25.08 24.93 3,398,600
Sep 4, 2024 24.83 25.76 24.76 25.55 25.40 2,783,300
Sep 3, 2024 25.06 25.47 24.95 25.00 24.85 1,716,600
Aug 30, 2024 25.49 25.63 25.07 25.29 25.14 1,958,300
Aug 29, 2024 25.05 25.50 24.72 25.34 25.19 5,893,600
Aug 28, 2024 25.21 25.21 24.33 24.73 24.58 2,184,400
Aug 27, 2024 25.24 25.42 24.87 25.39 25.24 1,714,700
Aug 26, 2024 25.48 25.83 25.22 25.28 25.13 1,876,200
Aug 23, 2024 24.29 25.33 24.16 25.31 25.16 2,756,400
Aug 22, 2024 24.75 24.75 24.09 24.14 23.99 1,841,300
Aug 21, 2024 24.53 24.70 24.43 24.59 24.44 1,887,800
Aug 20, 2024 24.82 25.10 24.09 24.31 24.16 3,413,300
Aug 19, 2024 25.54 25.71 25.41 25.54 25.39 2,258,300
Aug 16, 2024 25.60 25.70 25.28 25.51 25.36 1,543,700
Aug 15, 2024 25.07 25.72 25.07 25.66 25.51 2,195,100
Aug 14, 2024 24.67 25.22 24.65 24.73 24.58 4,741,900
Aug 13, 2024 23.90 24.78 23.87 24.65 24.50 2,449,000
Aug 12, 2024 24.38 24.49 23.90 23.96 23.82 2,736,900
Aug 9, 2024 24.40 24.56 24.05 24.13 23.98 2,868,200
Aug 8, 2024 23.65 24.65 23.65 24.34 24.19 3,957,600
Aug 7, 2024 24.33 24.87 23.58 23.63 23.49 4,753,900
Aug 6, 2024 24.52 25.07 24.10 24.15 24.00 4,237,500
Aug 5, 2024 24.62 25.09 24.25 24.48 24.33 7,353,900
Aug 2, 2024 26.51 26.58 25.25 25.49 25.34 5,126,000
Aug 1, 2024 27.26 27.95 26.70 26.73 26.57 3,906,800
Jul 31, 2024 26.45 27.84 25.44 27.14 26.98 4,914,700
Jul 30, 2024 26.21 27.02 26.21 26.78 26.62 3,578,600
Jul 29, 2024 26.19 26.50 26.16 26.46 26.30 3,461,600
Jul 26, 2024 26.55 26.75 26.24 26.41 26.25 1,748,700
Jul 25, 2024 26.10 26.81 25.98 26.43 26.27 1,743,500
Jul 24, 2024 26.13 26.40 26.07 26.24 26.08 1,917,800
Jul 23, 2024 26.36 26.39 25.99 26.06 25.90 1,691,300
Jul 22, 2024 26.36 26.58 26.07 26.39 26.23 3,241,000
Jul 19, 2024 26.42 26.59 26.08 26.36 26.20 2,040,200
Jul 18, 2024 27.15 27.64 26.40 26.41 26.25 4,648,400
Jul 17, 2024 26.76 27.75 26.76 27.54 27.37 2,883,300
Jul 16, 2024 25.69 26.81 25.57 26.81 26.65 2,835,200
Jul 15, 2024 25.50 25.72 25.28 25.56 25.41 1,794,000
Jul 12, 2024 25.71 25.89 25.38 25.53 25.38 2,241,900
Jul 11, 2024 24.90 25.82 24.67 25.71 25.55 2,713,400
Jul 10, 2024 24.36 24.54 24.10 24.41 24.26 3,302,900
Jul 9, 2024 24.60 24.69 23.95 24.20 24.05 2,954,500
Jul 8, 2024 24.63 24.84 24.47 24.66 24.51 2,049,000
Jul 5, 2024 24.64 24.67 24.27 24.56 24.41 1,688,200
Jul 3, 2024 24.45 24.93 24.34 24.76 24.61 2,159,900
Jul 2, 2024 24.78 24.84 24.44 24.44 24.29 3,187,100
Jul 1, 2024 25.01 25.45 24.53 24.63 24.48 2,620,500
Jun 28, 2024 0.16 Dividend
Jun 28, 2024 25.29 25.36 24.71 24.91 24.76 4,198,500
Jun 27, 2024 25.16 25.35 24.90 25.29 24.98 2,288,900
Jun 26, 2024 24.93 25.29 24.82 25.16 24.85 1,824,300
Jun 25, 2024 25.48 25.48 24.98 25.01 24.70 2,223,500
Jun 24, 2024 25.57 26.01 25.52 25.57 25.25 2,286,100
Jun 21, 2024 25.61 25.80 25.39 25.45 25.14 6,356,700
Jun 20, 2024 25.60 25.61 25.26 25.45 25.14 6,001,400
Jun 18, 2024 25.80 26.00 25.61 25.66 25.34 2,108,500
Jun 17, 2024 25.73 25.89 25.28 25.66 25.34 2,949,800
Jun 14, 2024 26.47 26.51 25.83 26.11 25.79 1,758,600
Jun 13, 2024 26.91 26.91 26.34 26.70 26.37 2,157,700
Jun 12, 2024 27.45 27.74 26.91 27.05 26.72 1,462,100
Jun 11, 2024 26.88 27.14 26.55 26.96 26.63 1,855,100
Jun 10, 2024 27.33 27.48 27.02 27.05 26.72 1,871,000
Jun 7, 2024 27.53 27.93 27.46 27.69 27.35 1,394,100
Jun 6, 2024 27.49 27.79 27.39 27.78 27.44 2,569,700
Jun 5, 2024 27.76 28.00 27.43 27.64 27.30 1,434,100
Jun 4, 2024 28.07 28.24 27.71 27.72 27.38 1,794,800
Jun 3, 2024 28.01 28.25 27.92 28.04 27.69 2,258,600
May 31, 2024 27.89 28.22 27.76 28.01 27.66 4,942,600
May 30, 2024 27.16 27.78 27.16 27.75 27.41 2,574,500
May 29, 2024 27.37 27.61 26.96 27.12 26.79 2,705,200
May 28, 2024 27.50 27.85 27.43 27.64 27.30 2,393,700
May 24, 2024 27.48 27.70 27.43 27.46 27.12 1,900,800
May 23, 2024 27.94 28.00 27.48 27.52 27.18 3,545,100
May 22, 2024 28.20 28.44 27.83 28.05 27.70 1,998,500
May 21, 2024 28.00 28.34 27.98 28.20 27.85 2,333,800
May 20, 2024 28.24 28.38 27.92 28.12 27.77 1,572,700
May 17, 2024 28.27 28.33 27.71 28.28 27.93 2,196,800
May 16, 2024 28.17 28.47 28.14 28.38 28.03 1,945,900
May 15, 2024 28.29 28.50 28.11 28.26 27.91 1,942,700
May 14, 2024 28.41 28.57 27.77 28.12 27.77 2,389,700
May 13, 2024 27.99 28.69 27.94 28.18 27.83 2,887,700
May 10, 2024 28.19 28.35 27.85 27.89 27.55 7,071,700
May 9, 2024 27.89 28.24 27.80 28.20 27.85 5,078,000
May 8, 2024 28.05 28.20 27.68 27.81 27.47 4,249,400
May 7, 2024 28.54 29.13 28.22 28.25 27.90 4,288,700
May 6, 2024 28.46 28.62 27.97 28.25 27.90 4,232,400
May 3, 2024 28.75 29.06 27.96 28.29 27.94 4,506,600
May 2, 2024 29.58 29.89 28.34 28.38 28.03 6,670,400
May 1, 2024 30.09 30.78 29.97 30.18 29.81 2,453,300
Apr 30, 2024 30.10 30.39 29.94 30.01 29.64 2,331,800
Apr 29, 2024 30.79 31.00 30.63 30.69 30.31 2,209,900
Apr 26, 2024 30.29 30.79 30.18 30.57 30.19 1,158,500
Apr 25, 2024 30.69 30.77 30.10 30.35 29.98 1,489,000
Apr 24, 2024 30.86 31.00 30.68 30.92 30.54 1,472,200
Apr 23, 2024 30.32 30.91 30.21 30.86 30.48 2,861,300
Apr 22, 2024 30.48 30.61 30.22 30.37 30.00 4,163,800
Apr 19, 2024 30.40 30.53 30.26 30.50 30.12 1,843,800
Apr 18, 2024 30.49 30.68 30.25 30.44 30.06 1,350,300
Apr 17, 2024 30.99 31.08 30.34 30.36 29.99 1,857,000
Apr 16, 2024 30.77 31.13 30.55 30.79 30.41 3,036,400
Apr 15, 2024 31.44 31.75 30.71 30.89 30.51 2,855,200
Apr 12, 2024 31.77 31.80 30.88 31.30 30.91 3,000,900
Apr 11, 2024 32.68 32.83 31.87 32.02 31.63 2,127,200
Apr 10, 2024 31.97 32.43 31.80 32.39 31.99 2,233,800
Apr 9, 2024 32.42 33.02 32.35 32.85 32.45 2,900,500
Apr 8, 2024 32.31 32.53 31.70 32.24 31.84 4,062,700
Apr 5, 2024 31.89 32.49 31.86 32.31 31.91 3,348,600
Apr 4, 2024 32.05 32.43 31.77 31.92 31.53 3,130,700
Apr 3, 2024 32.30 32.42 31.70 31.85 31.46 2,310,900
Apr 2, 2024 31.81 32.44 31.50 31.83 31.44 47,685,500
Apr 1, 2024 33.22 33.22 31.91 32.25 31.85 2,410,100
Mar 28, 2024 33.00 33.42 32.48 33.19 32.78 2,605,000
Mar 27, 2024 0.16 Dividend
Mar 27, 2024 32.72 33.35 32.57 33.31 32.90 2,225,200
Mar 26, 2024 32.91 33.03 32.50 32.50 31.94 1,552,200
Mar 25, 2024 32.86 33.10 32.55 32.84 32.28 1,126,400
Mar 22, 2024 33.45 33.52 32.63 32.75 32.19 1,780,600
Mar 21, 2024 33.30 33.72 33.13 33.45 32.88 2,679,500
Mar 20, 2024 33.07 33.30 32.71 33.30 32.73 3,587,700
Mar 19, 2024 33.03 33.22 32.86 33.11 32.54 6,906,200
Mar 18, 2024 32.97 33.13 32.68 32.98 32.41 1,264,700
Mar 15, 2024 32.70 33.03 32.56 32.84 32.28 4,823,800
Mar 14, 2024 34.09 34.16 32.72 32.98 32.41 1,778,900
Mar 13, 2024 33.69 34.28 33.66 34.13 33.54 2,218,900
Mar 12, 2024 33.95 34.03 33.40 33.61 33.03 3,485,700
Mar 11, 2024 33.75 34.06 33.57 33.87 33.29 1,440,900
Mar 8, 2024 33.61 33.97 33.45 33.75 33.17 1,561,800
Mar 7, 2024 33.62 33.69 33.09 33.42 32.85 1,711,200
Mar 6, 2024 33.42 33.67 33.22 33.41 32.84 1,590,300
Mar 5, 2024 33.08 33.47 33.06 33.27 32.70 1,753,400
Mar 4, 2024 33.04 33.34 32.66 33.28 32.71 1,565,300
Mar 1, 2024 32.99 33.53 32.18 33.27 32.70 2,674,500
Feb 29, 2024 34.23 34.91 32.20 32.68 32.12 4,419,500
Feb 28, 2024 33.47 33.47 32.78 33.30 32.73 3,258,900
Feb 27, 2024 33.90 34.03 33.39 33.68 33.10 1,992,900
Feb 26, 2024 34.00 34.22 33.40 33.69 33.11 1,642,200
Feb 23, 2024 33.56 34.07 33.10 33.91 33.33 2,140,900
Feb 22, 2024 33.15 33.71 32.90 33.57 32.99 1,732,400
Feb 21, 2024 33.43 33.60 32.66 33.08 32.51 2,218,400
Feb 20, 2024 33.33 33.96 33.32 33.75 33.17 2,905,000
Feb 16, 2024 33.57 33.92 33.15 33.58 33.00 2,637,200
Feb 15, 2024 33.05 33.88 32.71 33.86 33.28 6,302,000
Feb 14, 2024 32.62 32.94 32.36 32.67 32.11 5,008,400
Feb 13, 2024 32.96 33.36 32.13 32.45 31.89 2,426,700
Feb 12, 2024 32.77 33.61 32.77 33.52 32.94 3,182,700
Feb 9, 2024 33.15 33.16 32.73 32.79 32.23 3,435,600
Feb 8, 2024 32.57 33.43 32.21 33.16 32.59 3,974,400
Feb 7, 2024 34.32 34.33 33.54 33.71 33.13 3,549,700
Feb 6, 2024 33.44 34.21 33.24 34.16 33.57 7,528,200
Feb 5, 2024 33.98 34.21 33.31 33.33 32.76 4,392,600
Feb 2, 2024 34.22 34.45 33.52 34.19 33.60 7,922,600
Feb 1, 2024 34.96 35.21 34.57 34.70 34.10 5,492,200
Jan 31, 2024 35.10 35.36 34.65 34.75 34.15 1,910,800
Jan 30, 2024 35.37 35.42 34.94 35.03 34.43 1,134,000
Jan 29, 2024 34.85 35.47 34.85 35.42 34.81 1,841,400
Jan 26, 2024 35.32 35.68 34.87 34.92 34.32 1,791,600
Jan 25, 2024 34.98 35.06 34.53 35.05 34.45 1,856,000
Jan 24, 2024 35.65 35.65 34.54 34.67 34.07 2,630,600
Jan 23, 2024 36.43 36.63 35.14 35.49 34.88 1,711,400
Jan 22, 2024 35.90 36.34 35.86 36.27 35.65 3,160,200
Jan 19, 2024 35.92 35.92 35.23 35.66 35.05 1,942,100
Jan 18, 2024 35.61 35.95 35.41 35.91 35.29 1,517,000
Jan 17, 2024 35.61 35.91 35.32 35.52 34.91 1,412,900
Jan 16, 2024 36.32 36.32 35.61 35.95 35.33 2,087,100
Jan 12, 2024 36.70 36.98 36.42 36.56 35.93 1,937,200
Jan 11, 2024 37.20 37.35 36.16 36.45 35.82 2,337,400
Jan 10, 2024 36.48 37.60 35.90 37.39 36.75 4,599,500
Jan 9, 2024 35.80 37.20 35.68 36.53 35.90 4,458,800
Jan 8, 2024 35.42 36.30 35.30 35.90 35.28 2,179,900
Jan 5, 2024 35.46 35.81 35.08 35.38 34.77 4,231,100
Jan 4, 2024 34.79 35.78 34.67 35.68 35.07 2,897,500
Jan 3, 2024 35.35 35.35 34.50 34.82 34.22 2,196,200
Jan 2, 2024 35.37 35.96 35.26 35.63 35.02 1,684,400
Dec 29, 2023 35.38 35.68 35.37 35.59 34.98 1,330,600
Dec 28, 2023 0.14 Dividend
Dec 28, 2023 35.59 35.88 35.45 35.59 34.98 1,152,300
Dec 27, 2023 35.71 35.80 35.51 35.63 34.88 1,202,800
Dec 26, 2023 35.24 35.62 35.16 35.54 34.79 1,335,200
Dec 22, 2023 35.19 35.40 34.95 35.22 34.48 1,261,200
Dec 21, 2023 34.41 35.21 34.41 35.19 34.45 2,604,200
Dec 20, 2023 34.74 34.83 33.99 34.02 33.30 1,652,400
Dec 19, 2023 34.32 34.87 34.22 34.73 34.00 3,449,100
Dec 18, 2023 34.39 34.46 33.71 34.07 33.35 2,226,900
Dec 15, 2023 34.37 34.67 33.94 34.38 33.66 5,155,800
Dec 14, 2023 33.74 35.08 33.70 34.35 33.63 4,605,700
Dec 13, 2023 31.91 33.41 31.64 33.33 32.63 2,429,900
Dec 12, 2023 31.77 32.02 31.32 31.92 31.25 3,145,800
Dec 11, 2023 31.81 31.91 31.31 31.67 31.00 2,238,400
Dec 8, 2023 32.45 32.64 31.77 31.88 31.21 3,564,800
Dec 7, 2023 32.32 32.56 31.97 32.48 31.80 2,833,200
Dec 6, 2023 32.33 32.63 31.95 32.21 31.53 1,946,200
Dec 5, 2023 32.54 32.58 31.86 32.18 31.50 3,214,700
Dec 4, 2023 32.27 33.11 32.24 32.73 32.04 2,691,500
Dec 1, 2023 31.70 32.74 31.45 32.55 31.86 4,500,300
Nov 30, 2023 31.31 31.87 31.02 31.75 31.08 15,902,300
Nov 29, 2023 31.36 31.60 31.03 31.33 30.67 4,093,000
Nov 28, 2023 31.65 31.87 31.31 31.48 30.82 3,279,400
Nov 27, 2023 31.05 31.56 30.88 31.48 30.82 3,186,700
Nov 24, 2023 31.25 31.42 30.98 31.32 30.66 1,294,200
Nov 22, 2023 31.09 31.57 31.02 31.36 30.70 3,155,000

Related Tickers