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
2018-12-14 37.27 37.27 36.36 37.00 309,720
2018-12-13 38.44 38.44 37.34 37.71 201,425
2018-12-12 37.73 38.87 37.73 38.105 428,734
2018-12-11 36.83 37.51 36.70 36.96 312,356
2018-12-10 36.45 36.54 35.79 36.51 129,185
2018-12-07 36.60 36.87 36.01 36.38 101,049
2018-12-06 36.13 36.475 35.88 36.445 404,746
2018-12-04 37.69 37.90 36.74 36.76 358,496
2018-12-03 37.84 38.56 37.69 37.77 136,144
2018-11-30 36.82 37.87 36.74 37.78 247,875
2018-11-29 37.66 37.70 37.00 37.00 195,777
2018-11-28 37.15 37.52 36.70 37.44 208,392
2018-11-27 37.03 37.34 36.70 37.17 260,735
2018-11-26 36.66 37.09 36.66 36.995 127,541
2018-11-23 36.90 36.90 36.46 36.50 61,427
2018-11-21 37.08 37.17 36.83 36.93 167,758
2018-11-20 36.90 37.23 36.40 36.87 243,720
2018-11-19 37.34 37.42 36.81 36.875 153,647
2018-11-16 36.72 37.265 36.34 37.19 247,815
2018-11-15 35.81 36.905 35.80 36.855 272,191
2018-11-14 37.06 37.30 36.12 36.19 167,271
2018-11-13 36.41 37.28 36.37 36.74 302,979
2018-11-12 35.42 37.36 35.28 36.55 275,223
2018-11-09 36.50 37.97 35.24 36.04 753,502
2018-11-08 36.58 36.87 36.28 36.805 279,330
2018-11-07 35.86 36.545 35.71 36.495 157,464
2018-11-06 34.77 35.64 34.77 35.47 273,544
2018-11-05 35.24 35.24 34.81 34.895 280,452
2018-11-02 34.89 35.24 34.86 35.02 160,273
2018-11-01 34.96 35.38 34.96 35.23 216,334

» More Dentsply Intl Stock Price History

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