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
2018-06-18 44.67 45.28 44.46 44.75 190,826
2018-06-15 44.89 45.52 44.56 44.915 304,267
2018-06-14 44.16 45.26 44.16 44.845 274,345
2018-06-13 44.07 44.62 44.03 44.525 172,046
2018-06-12 43.46 44.19 43.43 44.14 142,444
2018-06-11 43.03 43.55 42.75 43.41 133,548
2018-06-08 43.00 43.00 42.73 42.99 138,645
2018-06-07 42.97 43.75 42.97 43.09 163,419
2018-06-06 42.33 43.20 42.23 42.955 159,472
2018-06-05 42.76 42.77 41.67 42.25 227,229
2018-06-04 43.54 44.33 43.24 43.965 223,382
2018-06-01 44.28 44.28 43.25 43.39 174,766
2018-05-31 45.12 45.17 43.81 43.81 161,291
2018-05-30 46.00 46.00 45.52 45.54 189,538
2018-05-29 46.41 46.41 45.18 45.83 86,452
2018-05-25 46.24 46.83 46.24 46.57 173,037
2018-05-24 46.45 46.45 45.69 46.22 204,208
2018-05-23 46.79 46.90 46.33 46.47 150,452
2018-05-22 47.28 47.57 47.17 47.21 79,504
2018-05-21 47.63 47.63 46.94 47.17 129,147
2018-05-18 47.90 48.05 47.28 47.49 142,733
2018-05-17 47.86 48.09 47.77 47.95 133,301
2018-05-16 47.88 48.23 47.79 47.79 197,855
2018-05-15 47.17 47.99 47.17 47.92 344,023
2018-05-14 47.10 47.85 47.10 47.51 216,120
2018-05-11 46.51 47.25 46.51 46.97 185,601
2018-05-10 45.62 46.95 45.62 46.51 255,352
2018-05-09 44.47 45.03 44.31 44.655 266,010
2018-05-08 46.76 46.76 44.26 44.31 344,832
2018-05-07 47.00 49.07 46.45 46.94 363,629

» More Dentsply Intl Stock Price History

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