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
2018-09-20 38.93 39.02 38.58 38.58 271,232
2018-09-19 38.74 38.81 38.48 38.595 167,366
2018-09-18 38.03 38.30 37.77 38.15 232,801
2018-09-17 38.02 38.74 38.02 38.055 149,547
2018-09-14 38.84 38.86 38.25 38.45 257,498
2018-09-13 38.73 38.775 38.31 38.73 286,696
2018-09-12 38.58 38.95 38.46 38.79 365,459
2018-09-11 38.08 38.51 37.49 38.14 390,666
2018-09-10 38.33 38.60 38.08 38.105 247,709
2018-09-07 38.77 38.89 38.44 38.525 224,975
2018-09-06 39.51 39.55 38.935 38.935 153,410
2018-09-05 38.58 39.79 38.58 39.455 330,252
2018-09-04 39.90 39.90 38.44 38.655 258,756
2018-08-31 39.87 39.945 39.53 39.945 133,235
2018-08-30 38.99 40.08 38.99 39.65 254,147
2018-08-29 39.25 39.86 39.18 39.55 152,114
2018-08-28 38.62 39.28 38.62 39.165 138,787
2018-08-27 38.37 38.87 38.37 38.51 195,826
2018-08-24 38.10 38.58 38.10 38.525 136,901
2018-08-23 38.72 38.72 38.02 38.10 173,967
2018-08-22 38.86 38.92 38.40 38.895 178,013
2018-08-21 38.86 39.00 38.56 38.96 153,739
2018-08-20 38.75 39.09 38.44 38.885 180,339
2018-08-17 37.83 38.85 37.83 38.68 137,492
2018-08-16 38.03 38.29 37.76 38.07 208,720
2018-08-15 38.74 38.74 37.90 37.98 216,835
2018-08-14 39.72 39.72 38.93 39.01 177,297
2018-08-13 39.015 39.84 39.015 39.60 288,404
2018-08-10 39.85 39.86 38.89 39.025 248,331
2018-08-09 40.29 41.00 40.085 40.20 251,188

» More Dentsply Intl Stock Price History

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