DENTSPLY INTL Historical Stock Price

Below is the stock price history for Dentsply Intl XRAY. Data is recorded each day for the historical open, high, low, close and volume. The Dentsply Intl stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Dentsply Intl Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-16 65.38 65.89 65.03 65.78 40,282
2018-01-12 64.59 65.84 64.28 65.83 86,481
2018-01-11 62.85 64.27 62.26 64.27 169,751
2018-01-10 65.56 65.56 62.62 62.83 301,440
2018-01-09 68.22 68.22 65.49 65.49 156,045
2018-01-08 67.74 68.42 67.62 68.29 24,256
2018-01-05 67.50 67.84 66.80 67.83 60,812
2018-01-04 66.96 67.05 66.70 66.91 55,749
2018-01-03 66.87 67.07 66.55 66.98 35,782
2018-01-02 66.17 67.20 66.09 67.10 78,841
2017-12-29 66.55 66.63 65.87 65.87 34,254
2017-12-28 66.09 66.44 65.67 66.44 26,048
2017-12-27 66.49 66.49 65.95 65.99 59,258
2017-12-26 66.17 67.02 66.14 66.21 33,276
2017-12-22 65.27 65.86 65.23 65.81 18,845
2017-12-21 66.12 66.27 65.28 65.42 39,784
2017-12-20 66.56 66.62 66.10 66.16 49,463
2017-12-19 66.81 67.03 66.54 66.62 46,483
2017-12-18 66.83 66.99 66.50 66.54 46,817
2017-12-15 65.86 66.78 65.76 66.46 51,912
2017-12-14 66.02 66.41 65.62 65.66 50,156
2017-12-13 66.74 66.74 66.04 66.04 98,949
2017-12-12 64.99 65.38 64.99 64.99 64,922
2017-12-11 64.81 65.08 64.69 65.01 90,188
2017-12-08 65.87 65.87 64.855 64.855 124,033
2017-12-07 65.05 65.55 64.94 64.94 73,301
2017-12-06 65.08 65.76 65.08 65.50 72,227
2017-12-05 65.94 66.17 65.53 65.62 74,803
2017-12-04 66.66 66.72 65.79 65.79 89,218
2017-12-01 67.04 67.04 65.67 66.12 124,523

» More Dentsply Intl Stock Price History

To see other companies like Dentsply Intl (XRAY), view our stock market today for news, and other data.