Dentsply Sirona Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	23.560	23.560	23.375	23.375	22.101	637
2024-10-28	23.435	23.870	23.435	23.709	22.417	72
2024-10-25	23.855	24.000	22.990	23.370	22.097	4,479
2024-10-24	24.070	24.600	24.070	24.509	23.173	467
2024-10-23	24.230	24.230	23.790	23.825	22.527	5,483
2024-10-22	24.500	24.500	24.190	24.190	22.872	8
2024-10-21	24.696	24.696	24.488	24.488	23.154	1,481
2024-10-18	24.440	24.595	24.440	24.580	23.241	153
2024-10-17	24.660	24.660	24.622	24.622	23.280	27
2024-10-16	24.490	24.510	24.290	24.290	22.967	75
2024-10-15	24.350	24.885	24.350	24.390	23.061	518
2024-10-14	24.520	24.661	24.118	24.228	22.908	376
2024-10-11	24.490	24.590	24.356	24.590	23.250	403
2024-10-10	24.442	24.442	24.368	24.430	23.099	900
2024-10-09	24.420	24.580	24.396	24.499	23.164	1,516
2024-10-08	24.240	24.260	24.185	24.226	22.906	3,800
2024-10-07	24.960	25.020	24.460	24.495	23.160	785
2024-10-04	24.940	25.035	24.940	24.970	23.609	490
2024-10-03	24.740	24.840	24.712	24.823	23.470	169
2024-10-02	25.150	25.510	25.150	25.270	23.893	51
2024-10-01	26.540	26.540	26.190	26.190	24.763	160
2024-09-30	26.790	26.790	26.790	26.790	25.330	30
2024-09-27	26.711	27.300	26.600	26.850	25.387	4,980
2024-09-26	26.117	26.320	26.117	26.235	24.806	42
2024-09-25	25.950	25.950	25.652	25.652	24.103	402
2024-09-24	26.180	26.180	26.180	26.180	24.599	2
2024-09-23	26.490	26.490	26.410	26.410	24.815	16
2024-09-20	26.870	26.870	26.348	26.385	24.792	602
2024-09-19	27.270	27.270	27.000	27.094	25.458	283
2024-09-18	26.810	26.810	26.715	26.715	25.102	282
2024-09-17	26.350	26.888	26.310	26.572	24.967	1,242
2024-09-16	26.658	26.900	25.805	26.110	24.533	1,430
2024-09-13	25.400	26.490	25.400	26.030	24.458	2,337
2024-09-12	24.760	25.100	24.610	25.100	23.584	11
2024-09-11	24.810	24.810	24.120	24.610	23.124	202
2024-09-10	25.030	25.194	24.705	25.194	23.673	2,567
2024-09-09	25.550	25.820	25.480	25.810	24.251	1,824
2024-09-06	25.140	25.650	25.140	25.650	24.101	11
2024-09-05	25.770	25.770	25.580	25.580	24.035	6
2024-09-04	24.850	24.850	24.792	24.792	23.295	223
2024-09-03	25.338	25.360	25.210	25.210	23.688	647
2024-08-30	25.610	25.610	25.160	25.160	23.641	601
2024-08-29	25.050	25.050	24.730	24.980	23.472	272
2024-08-28	24.905	25.032	24.464	24.464	22.986	763
2024-08-27	25.037	25.037	24.930	24.930	23.425	3
2024-08-23	24.160	25.138	24.160	25.138	23.620	133
2024-08-22	24.220	24.220	24.220	24.220	22.757	2
2024-08-21	24.530	24.685	24.505	24.630	23.143	497
2024-08-20	24.840	24.840	24.150	24.285	22.819	673
2024-08-19	25.480	25.615	25.480	25.600	24.054	125
2024-08-16	25.590	25.750	25.310	25.310	23.782	125
2024-08-15	25.388	25.715	25.322	25.442	23.906	2,770
2024-08-14	24.930	25.190	24.905	24.985	23.476	921
2024-08-13	24.272	24.670	24.272	24.660	23.171	787
2024-08-12	24.248	24.300	24.148	24.148	22.690	1,035
2024-08-09	24.280	24.280	24.195	24.195	22.734	101
2024-08-08	24.133	24.610	24.133	24.375	22.903	2,278
2024-08-07	24.275	24.612	23.875	23.875	22.433	556
2024-08-06	24.600	24.615	24.494	24.520	23.039	1,911
2024-08-05	24.620	24.855	24.288	24.855	23.354	3,066

← NewerPage 9 of 18 · 1,071 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.