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
2017-11-17 67.37 67.65 67.01 67.60 37,654
2017-11-16 66.79 67.25 66.65 67.16 59,607
2017-11-15 66.765 66.78 65.88 66.55 105,942
2017-11-14 65.51 65.83 64.995 65.38 77,056
2017-11-13 65.48 66.16 65.48 65.66 102,817
2017-11-10 64.94 65.53 64.87 65.46 91,281
2017-11-09 63.96 65.59 63.96 65.535 156,690
2017-11-08 64.44 64.53 64.00 64.46 65,023
2017-11-07 63.79 64.27 63.79 64.27 61,880
2017-11-06 65.06 65.06 63.11 63.90 165,208
2017-11-03 64.65 65.71 64.59 64.73 219,136
2017-11-02 60.99 61.19 60.85 61.06 147,543
2017-11-01 61.18 61.51 61.09 61.25 108,213
2017-10-31 61.50 61.59 60.99 61.05 95,712
2017-10-30 61.28 61.31 60.97 61.31 77,986
2017-10-27 61.43 61.57 60.81 61.42 75,849
2017-10-26 61.53 61.79 61.15 61.33 61,711
2017-10-25 60.86 61.22 60.86 60.98 93,102
2017-10-24 61.51 61.62 61.05 61.07 144,047
2017-10-23 61.67 62.14 61.43 61.97 123,008
2017-10-20 61.04 62.20 60.92 61.85 145,379
2017-10-19 59.58 60.63 59.58 60.60 114,352
2017-10-18 59.16 59.56 59.16 59.43 123,663
2017-10-17 58.99 59.56 58.99 59.53 70,598
2017-10-16 58.47 59.15 58.37 59.10 88,502
2017-10-13 58.54 58.61 57.83 58.25 68,960
2017-10-12 57.25 58.46 57.25 58.33 84,536
2017-10-11 57.48 57.50 57.04 57.39 65,833
2017-10-10 58.24 58.24 56.97 57.49 152,914
2017-10-09 58.22 58.43 58.03 58.03 55,904

» More Dentsply Intl Stock Price History

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