Yahoo

Mail

Singapore markets closed

Straits Times Index
3,187.66
+32.97(+1.05%)
S&P 500
5,041.62
+19.41(+0.39%)
Dow
38,003.91
+250.60(+0.66%)
Nasdaq
15,724.29
+40.91(+0.26%)
Bitcoin USD
63,574.98
+2,415.28(+3.95%)
CMC Crypto 200
885.54
0.00(0.00%)

DENTSPLY SIRONA Inc. (XRAY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

30.56

+0.19

(+0.64%)

As of 10:36AM EDT. Market open.

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	30.49	30.67	30.37	30.56	30.56	166,037
17 Apr 2024	30.99	31.08	30.34	30.36	30.36	1,857,000
16 Apr 2024	30.77	31.13	30.55	30.79	30.79	3,036,400
15 Apr 2024	31.44	31.75	30.71	30.89	30.89	2,855,200
12 Apr 2024	31.77	31.80	30.88	31.30	31.30	3,000,900
11 Apr 2024	32.68	32.83	31.87	32.02	32.02	2,127,200
10 Apr 2024	31.97	32.43	31.80	32.39	32.39	2,233,800
09 Apr 2024	32.42	33.02	32.35	32.85	32.85	2,900,500
08 Apr 2024	32.31	32.53	31.70	32.24	32.24	4,062,700
05 Apr 2024	31.89	32.49	31.86	32.31	32.31	3,348,600
04 Apr 2024	32.05	32.43	31.77	31.92	31.92	3,130,700
03 Apr 2024	32.30	32.42	31.70	31.85	31.85	2,310,900
02 Apr 2024	31.81	32.44	31.50	31.83	31.83	47,685,500
01 Apr 2024	33.22	33.22	31.91	32.25	32.25	2,410,100
28 Mar 2024	33.00	33.42	32.48	33.19	33.19	2,605,000
27 Mar 2024	32.72	33.35	32.57	33.31	33.31	2,225,200
27 Mar 2024	0.16 Dividend
26 Mar 2024	32.91	33.03	32.50	32.50	32.34	1,552,200
25 Mar 2024	32.86	33.10	32.55	32.84	32.68	1,126,400
22 Mar 2024	33.45	33.52	32.63	32.75	32.59	1,780,600
21 Mar 2024	33.30	33.72	33.13	33.45	33.29	2,679,500
20 Mar 2024	33.07	33.30	32.71	33.30	33.14	3,587,700
19 Mar 2024	33.03	33.22	32.86	33.11	32.95	6,906,200
18 Mar 2024	32.97	33.13	32.68	32.98	32.82	1,264,700
15 Mar 2024	32.70	33.03	32.56	32.84	32.68	4,823,800
14 Mar 2024	34.09	34.16	32.72	32.98	32.82	1,778,900
13 Mar 2024	33.69	34.28	33.66	34.13	33.96	2,218,900
12 Mar 2024	33.95	34.03	33.40	33.61	33.44	3,485,700
11 Mar 2024	33.75	34.06	33.57	33.87	33.70	1,440,900
08 Mar 2024	33.61	33.97	33.45	33.75	33.58	1,561,800
07 Mar 2024	33.62	33.69	33.09	33.42	33.26	1,711,200
06 Mar 2024	33.42	33.67	33.22	33.41	33.25	1,590,300
05 Mar 2024	33.08	33.47	33.06	33.27	33.11	1,753,400
04 Mar 2024	33.04	33.34	32.66	33.28	33.12	1,565,300
01 Mar 2024	32.99	33.53	32.18	33.27	33.11	2,674,500
29 Feb 2024	34.23	34.91	32.20	32.68	32.52	4,419,500
28 Feb 2024	33.47	33.47	32.78	33.30	33.14	3,258,900
27 Feb 2024	33.90	34.03	33.39	33.68	33.51	1,992,900
26 Feb 2024	34.00	34.22	33.40	33.69	33.52	1,642,200
23 Feb 2024	33.56	34.07	33.10	33.91	33.74	2,140,900
22 Feb 2024	33.15	33.71	32.90	33.57	33.40	1,732,400
21 Feb 2024	33.43	33.60	32.66	33.08	32.92	2,218,400
20 Feb 2024	33.33	33.96	33.32	33.75	33.58	2,905,000
16 Feb 2024	33.57	33.92	33.15	33.58	33.41	2,637,200
15 Feb 2024	33.05	33.88	32.71	33.86	33.69	6,302,000
14 Feb 2024	32.62	32.94	32.36	32.67	32.51	5,008,400
13 Feb 2024	32.96	33.36	32.13	32.45	32.29	2,426,700
12 Feb 2024	32.77	33.61	32.77	33.52	33.35	3,182,700
09 Feb 2024	33.15	33.16	32.73	32.79	32.63	3,435,600
08 Feb 2024	32.57	33.43	32.21	33.16	33.00	3,974,400
07 Feb 2024	34.32	34.33	33.54	33.71	33.54	3,549,700
06 Feb 2024	33.44	34.21	33.24	34.16	33.99	7,528,200
05 Feb 2024	33.98	34.21	33.31	33.33	33.17	4,392,600
02 Feb 2024	34.22	34.45	33.52	34.19	34.02	7,922,600
01 Feb 2024	34.96	35.21	34.57	34.70	34.53	5,492,200
31 Jan 2024	35.10	35.36	34.65	34.75	34.58	1,910,800
30 Jan 2024	35.37	35.42	34.94	35.03	34.86	1,134,000
29 Jan 2024	34.85	35.47	34.85	35.42	35.25	1,841,400
26 Jan 2024	35.32	35.68	34.87	34.92	34.75	1,791,600
25 Jan 2024	34.98	35.06	34.53	35.05	34.88	1,856,000
24 Jan 2024	35.65	35.65	34.54	34.67	34.50	2,630,600
23 Jan 2024	36.43	36.63	35.14	35.49	35.32	1,711,400
22 Jan 2024	35.90	36.34	35.86	36.27	36.09	3,160,200
19 Jan 2024	35.92	35.92	35.23	35.66	35.48	1,942,100
18 Jan 2024	35.61	35.95	35.41	35.91	35.73	1,517,000
17 Jan 2024	35.61	35.91	35.32	35.52	35.35	1,412,900
16 Jan 2024	36.32	36.32	35.61	35.95	35.77	2,087,100
12 Jan 2024	36.70	36.98	36.42	36.56	36.38	1,937,200
11 Jan 2024	37.20	37.35	36.16	36.45	36.27	2,337,400
10 Jan 2024	36.48	37.60	35.90	37.39	37.21	4,599,500
09 Jan 2024	35.80	37.20	35.68	36.53	36.35	4,458,800
08 Jan 2024	35.42	36.30	35.30	35.90	35.72	2,179,900
05 Jan 2024	35.46	35.81	35.08	35.38	35.21	4,231,100
04 Jan 2024	34.79	35.78	34.67	35.68	35.50	2,897,500
03 Jan 2024	35.35	35.35	34.50	34.82	34.65	2,196,200
02 Jan 2024	35.37	35.96	35.26	35.63	35.45	1,684,400
29 Dec 2023	35.38	35.68	35.37	35.59	35.41	1,330,600
28 Dec 2023	35.59	35.88	35.45	35.59	35.41	1,152,300
28 Dec 2023	0.14 Dividend
27 Dec 2023	35.71	35.80	35.51	35.63	35.32	1,202,800
26 Dec 2023	35.24	35.62	35.16	35.54	35.23	1,335,200
22 Dec 2023	35.19	35.40	34.95	35.22	34.91	1,261,200
21 Dec 2023	34.41	35.21	34.41	35.19	34.88	2,604,200
20 Dec 2023	34.74	34.83	33.99	34.02	33.72	1,652,400
19 Dec 2023	34.32	34.87	34.22	34.73	34.42	3,449,100
18 Dec 2023	34.39	34.46	33.71	34.07	33.77	2,226,900
15 Dec 2023	34.37	34.67	33.94	34.38	34.08	5,155,800
14 Dec 2023	33.74	35.08	33.70	34.35	34.05	4,605,700
13 Dec 2023	31.91	33.41	31.64	33.33	33.04	2,429,900
12 Dec 2023	31.77	32.02	31.32	31.92	31.64	3,145,800
11 Dec 2023	31.81	31.91	31.31	31.67	31.39	2,238,400
08 Dec 2023	32.45	32.64	31.77	31.88	31.60	3,564,800
07 Dec 2023	32.32	32.56	31.97	32.48	32.19	2,833,200
06 Dec 2023	32.33	32.63	31.95	32.21	31.93	1,946,200
05 Dec 2023	32.54	32.58	31.86	32.18	31.90	3,214,700
04 Dec 2023	32.27	33.11	32.24	32.73	32.44	2,691,500
01 Dec 2023	31.70	32.74	31.45	32.55	32.26	4,500,300
30 Nov 2023	31.31	31.87	31.02	31.75	31.47	15,902,300
29 Nov 2023	31.36	31.60	31.03	31.33	31.05	4,093,000
28 Nov 2023	31.65	31.87	31.31	31.48	31.20	3,279,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,187.66+32.97(+1.05%)

S&P 5005,041.62+19.41(+0.39%)

Dow38,003.91+250.60(+0.66%)

Nasdaq15,724.29+40.91(+0.26%)

Bitcoin USD63,574.98+2,415.28(+3.95%)

CMC Crypto 200885.540.00(0.00%)

DENTSPLY SIRONA Inc. (XRAY)

Straits Times Index
3,187.66
+32.97(+1.05%)

S&P 500
5,041.62
+19.41(+0.39%)

Dow
38,003.91
+250.60(+0.66%)

Nasdaq
15,724.29
+40.91(+0.26%)

Bitcoin USD
63,574.98
+2,415.28(+3.95%)

CMC Crypto 200
885.54
0.00(0.00%)