XRAY

DENTSPLY SIRONA Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
DENTSPLY SIRONA Inc XRAY NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.09 0.2% 44.62 10:48:29
Low Price High Price Open Price Previous Close
44.09 45.24 45.24 44.53
more quote information »

XRAY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week43.4246.6443.3545.241,906,6041.202.76%
1 Month44.4347.4942.3244.721,718,1060.190.43%
3 Months41.8851.3540.1544.861,785,0782.746.54%
6 Months57.8458.9031.57541.652,417,979-13.22-22.86%
1 Year53.0060.8731.57546.481,873,644-8.38-15.81%
3 Years55.7768.9831.57547.962,107,309-11.15-19.99%
5 Years56.9768.9831.57551.541,799,052-12.35-21.68%

XRAY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 13 2020 44.53 -0.43 -0.96% 44.71 45.06 44.08 1,768,176
Aug 12 2020 44.96 -0.85 -1.86% 46.12 46.29 44.86 1,460,911
Aug 11 2020 45.81 0.41 0.9% 45.71 46.64 45.2303 1,898,213
Aug 10 2020 45.40 0.04 0.09% 45.61 45.69 44.68 1,569,747
Aug 07 2020 45.36 2.10 4.85% 43.42 45.36 43.35 2,835,972
Aug 06 2020 43.26 -3.59 -7.66% 44.44 47.00 42.32 5,048,383
Aug 05 2020 46.85 0.16 0.34% 47.28 47.36 46.22 2,167,671
Aug 04 2020 46.69 2.01 4.5% 44.67 47.49 44.50 2,832,246
Aug 03 2020 44.68 0.08 0.18% 44.71 45.10 44.36 1,101,407
Jul 31 2020 44.60 -0.64 -1.41% 44.92 45.34 43.965 1,326,521
Jul 30 2020 45.24 0.45 1.0% 44.08 45.30 43.80 2,118,211
Jul 29 2020 44.79 1.29 2.97% 42.74 45.33 42.74 983,038
Jul 28 2020 43.50 0.05 0.12% 43.47 43.87 43.38 1,297,653
Jul 27 2020 43.45 0.21 0.49% 43.60 43.60 42.47 1,009,742
Jul 24 2020 43.24 -0.74 -1.68% 44.12 44.13 42.98 1,238,008
Jul 23 2020 43.98 -0.09 -0.2% 43.96 44.46 43.58 1,188,309
Jul 22 2020 44.07 0.23 0.52% 43.97 44.59 43.66 1,135,544
Jul 21 2020 43.84 0.36 0.83% 43.57 44.50 43.27 1,372,282
Jul 20 2020 43.48 -1.29 -2.88% 44.69 45.12 43.33 1,148,838
Jul 17 2020 44.77 0.44 0.99% 44.43 44.95 44.08 861,244
Jul 16 2020 44.33 -0.83 -1.84% 44.76 44.78 44.06 1,006,424
Jul 15 2020 45.16 2.51 5.89% 43.50 45.75 42.90 1,900,139
Jul 14 2020 42.65 0.85 2.03% 41.92 42.685 41.60 1,753,851
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.