Dentsply Sirona Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	26.316	26.316	25.290	25.408	23.874	701
2024-08-01	27.260	27.890	26.840	26.880	25.257	510
2024-07-31	25.891	27.796	25.891	27.572	25.907	304
2024-07-30	26.740	26.905	26.730	26.905	25.280	129
2024-07-29	26.265	26.425	26.265	26.425	24.829	325
2024-07-26	26.455	26.455	26.270	26.379	24.786	667
2024-07-25	26.456	26.742	26.130	26.730	25.116	346
2024-07-24	26.185	26.267	26.176	26.267	24.681	453
2024-07-23	26.185	26.185	26.185	26.185	24.604	51
2024-07-22	26.280	26.325	26.280	26.325	24.735	111
2024-07-19	26.450	26.450	26.115	26.180	24.599	1,221
2024-07-18	27.035	27.480	26.770	26.940	25.313	736
2024-07-17	27.700	27.700	26.960	27.445	25.788	402
2024-07-16	25.609	26.470	25.570	26.470	24.872	1,321
2024-07-15	25.362	25.685	25.362	25.594	24.049	4,185
2024-07-12	25.785	25.800	25.660	25.665	24.115	1,101
2024-07-11	24.950	25.765	24.920	25.755	24.200	157
2024-07-10	24.470	24.500	24.205	24.250	22.786	235
2024-07-09	24.650	24.650	24.085	24.085	22.631	1,154
2024-07-08	24.508	24.750	24.508	24.750	23.255	400
2024-07-05	24.315	24.495	24.298	24.495	23.016	1,004
2024-07-03	24.370	24.370	24.370	24.370	22.898	198
2024-07-02	24.655	24.655	24.655	24.655	23.166	101
2024-07-01	25.150	25.480	24.630	24.630	23.143	1,308
2024-06-28	25.080	25.211	25.080	25.211	23.689	306
2024-06-27	25.160	25.160	24.988	24.988	23.328	102
2024-06-25	25.170	25.170	24.998	24.998	23.338	202
2024-06-24	25.620	25.970	25.620	25.968	24.244	4,105
2024-06-21	25.450	25.470	25.450	25.450	23.760	7
2024-06-20	25.336	25.590	25.260	25.570	23.872	19
2024-06-18	25.850	25.850	25.685	25.685	23.979	101
2024-06-17	25.595	25.706	25.595	25.690	23.984	342
2024-06-14	25.980	26.160	25.869	26.145	24.409	319
2024-06-13	26.800	26.800	26.562	26.705	24.932	248
2024-06-12	27.470	27.717	27.420	27.520	25.693	1,541
2024-06-11	26.880	26.880	26.730	26.730	24.955	5
2024-06-10	27.380	27.380	27.205	27.205	25.399	1,528
2024-06-07	27.500	27.840	27.490	27.840	25.991	610
2024-06-06	27.445	27.610	27.440	27.610	25.777	221
2024-06-05	27.670	27.682	27.494	27.682	25.844	227
2024-06-04	28.160	28.180	28.160	28.180	26.309	520
2024-06-03	27.910	28.040	27.910	28.040	26.178	3
2024-05-31	28.140	28.140	27.805	27.805	25.959	138
2024-05-30	27.550	27.650	27.540	27.650	25.814	12
2024-05-29	27.370	27.668	27.176	27.176	25.371	113
2024-05-28	27.715	27.824	27.485	27.485	25.660	435
2024-05-24	27.545	27.600	27.495	27.495	25.669	109
2024-05-23	27.818	27.818	27.605	27.605	25.772	187
2024-05-22	28.200	28.400	28.200	28.275	26.398	157
2024-05-21	28.000	28.120	28.000	28.100	26.234	6
2024-05-20	28.079	28.320	28.079	28.171	26.300	774
2024-05-17	28.219	28.350	27.915	27.955	26.099	346
2024-05-16	28.160	28.160	28.160	28.160	26.290	3
2024-05-15	28.140	28.400	28.140	28.395	26.510	97
2024-05-14	28.450	28.450	27.780	27.828	25.980	161
2024-05-13	27.890	28.490	27.890	28.160	26.290	1,251
2024-05-10	28.190	28.190	27.890	27.940	26.085	6,207
2024-05-09	27.910	28.140	27.910	28.060	26.197	93
2024-05-08	28.020	28.190	27.783	27.838	25.989	251
2024-05-07	28.690	29.128	28.450	28.481	26.590	32

← NewerPage 10 of 18 · 1,075 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-24	0.1600 USD
2025-09-25	0.1600 USD
2025-06-26	0.1600 USD
2025-03-27	0.1600 USD
2024-12-27	0.1600 USD
2024-09-26	0.1600 USD
2024-06-28	0.1600 USD
2024-03-27	0.1600 USD
2023-12-28	0.1400 USD
2023-09-28	0.1400 USD
2023-06-29	0.1400 USD
2023-03-30	0.1400 USD
2022-12-29	0.1250 USD
2022-09-29	0.1250 USD
2022-06-23	0.1250 USD
2022-03-24	0.1250 USD
2021-12-30	0.1100 USD
2021-09-23	0.1100 USD
2021-06-24	0.1100 USD
2021-03-25	0.1000 USD
2020-12-23	0.1000 USD
2020-09-24	0.1000 USD
2020-06-25	0.1000 USD
2020-03-26	0.1000 USD
2019-12-26	0.1000 USD
2019-09-26	0.1000 USD
2019-06-27	0.0875 USD
2019-03-28	0.0875 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.