DENTSPLY SIRONA Historical Data - XRAY

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
DENTSPLY SIRONA Inc XRAY NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.56 -0.98% 56.38 57.83 56.11 56.86 56.94 23:59:46
more quote information »

XRAY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week58.4658.6556.1157.301,041,964-2.08-3.56%
1 Month56.1858.6555.7357.101,202,0040.200.36%
3 Months49.9060.1549.5154.981,464,8436.4812.99%
6 Months57.1160.1549.1254.521,496,154-0.73-1.28%
1 Year38.1360.1534.9350.011,686,86218.2547.86%
3 Years59.5468.9833.9351.051,955,008-3.16-5.31%
5 Years54.2368.9833.9352.951,618,3932.153.96%

XRAY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 56.38 -0.56 -0.98% 56.86 57.83 56.11 898,226
Dec 12 2019 56.94 0.16 0.28% 57.02 57.99 56.635 916,807
Dec 11 2019 56.78 -0.59 -1.03% 56.25 57.37 56.13 1,269,085
Dec 10 2019 57.37 0.05 0.09% 57.37 57.49 56.92 887,169
Dec 09 2019 57.32 -0.73 -1.26% 57.93 58.05 57.09 950,103
Dec 06 2019 58.05 -0.24 -0.41% 58.46 58.65 57.97 1,186,656
Dec 05 2019 58.29 0.70 1.22% 57.75 58.53 57.59 1,419,434
Dec 04 2019 57.59 0.46 0.81% 57.02 57.82 56.76 1,612,770
Dec 03 2019 57.13 0.43 0.76% 56.56 57.40 56.14 1,328,528
Dec 02 2019 56.70 0.20 0.35% 56.54 56.81 56.15 1,877,543
Nov 29 2019 56.50 -0.61 -1.07% 56.95 57.025 56.40 673,886
Nov 27 2019 57.11 0.07 0.12% 57.26 57.28 56.93 676,931
Nov 26 2019 57.04 -0.62 -1.08% 57.55 57.88 56.89 2,555,378
Nov 25 2019 57.66 0.39 0.68% 57.36 57.69 57.24 875,608
Nov 22 2019 57.27 0.17 0.3% 57.18 57.48 56.96 944,497
Nov 21 2019 57.10 0.47 0.82% 56.61 57.22 56.21 1,011,619
Nov 20 2019 56.635 0.24 0.43% 56.21 57.05 55.8718 1,282,267
Nov 19 2019 56.39 0.12 0.21% 56.42 56.71 56.14 1,079,587
Nov 18 2019 56.27 -0.36 -0.64% 56.57 56.81 55.73 1,182,232
Nov 15 2019 56.63 0.60 1.07% 56.18 56.93 55.86 1,107,884
Nov 14 2019 56.03 -0.45 -0.8% 56.24 56.91 55.71 999,210
See More Historical Prices »


Your Recent History
NASDAQ
XRAY
DENTSPLY S..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.