DENTSPLY SIRONA Inc. - Price History

Monthly price history for XRAY (DENTSPLY SIRONA Inc.)

DateAdjusted priceReal price
March 2024 33.19 USD 33.19 USD
February 2024 32.23 USD 32.23 USD
January 2024 34.75 USD 34.75 USD
December 2023 35.59 USD 35.59 USD
November 2023 31.63 USD 31.75 USD
October 2023 30.29 USD 30.41 USD
September 2023 34.03 USD 34.16 USD
August 2023 36.79 USD 37.09 USD
July 2023 41.19 USD 41.52 USD
June 2023 39.70 USD 40.02 USD
May 2023 35.70 USD 36.12 USD
April 2023 41.45 USD 41.93 USD
March 2023 38.83 USD 39.28 USD
February 2023 37.49 USD 38.07 USD
January 2023 36.27 USD 36.83 USD
December 2022 31.36 USD 31.84 USD
November 2022 29.68 USD 30.26 USD
October 2022 30.23 USD 30.82 USD
September 2022 27.81 USD 28.35 USD
August 2022 32.01 USD 32.77 USD
July 2022 35.32 USD 36.16 USD
June 2022 34.90 USD 35.73 USD
May 2022 38.50 USD 39.56 USD
April 2022 38.92 USD 39.99 USD
March 2022 47.91 USD 49.22 USD
February 2022 52.56 USD 54.14 USD
January 2022 51.86 USD 53.42 USD
December 2021 54.16 USD 55.79 USD
November 2021 47.23 USD 48.74 USD
October 2021 55.43 USD 57.21 USD
September 2021 56.25 USD 58.05 USD
August 2021 59.67 USD 61.70 USD
July 2021 63.87 USD 66.04 USD
June 2021 61.18 USD 63.26 USD
May 2021 64.61 USD 66.92 USD
April 2021 65.18 USD 67.51 USD
March 2021 61.61 USD 63.81 USD
February 2021 51.15 USD 53.07 USD
January 2021 51.56 USD 53.49 USD
December 2020 50.47 USD 52.36 USD
November 2020 48.96 USD 50.89 USD
October 2020 45.40 USD 47.19 USD
September 2020 42.07 USD 43.73 USD
August 2020 43.07 USD 44.87 USD
July 2020 42.81 USD 44.60 USD
June 2020 42.29 USD 44.06 USD
May 2020 44.55 USD 46.52 USD
April 2020 40.64 USD 42.44 USD
March 2020 37.18 USD 38.83 USD
February 2020 47.01 USD 49.24 USD
January 2020 53.47 USD 56.00 USD
December 2019 54.03 USD 56.59 USD
November 2019 53.89 USD 56.54 USD
October 2019 52.21 USD 54.78 USD
September 2019 50.81 USD 53.31 USD
August 2019 49.61 USD 52.15 USD
July 2019 51.80 USD 54.45 USD
June 2019 55.52 USD 58.36 USD
May 2019 51.17 USD 53.87 USD
April 2019 48.57 USD 51.13 USD
March 2019 47.11 USD 49.59 USD
February 2019 39.60 USD 41.76 USD
January 2019 39.78 USD 41.95 USD
December 2018 35.28 USD 37.21 USD
November 2018 35.74 USD 37.78 USD
October 2018 32.76 USD 34.63 USD
September 2018 35.70 USD 37.74 USD
August 2018 37.68 USD 39.92 USD
July 2018 45.41 USD 48.11 USD
June 2018 41.31 USD 43.77 USD
May 2018 41.27 USD 43.81 USD
April 2018 47.42 USD 50.34 USD
March 2018 47.39 USD 50.31 USD
February 2018 52.71 USD 56.06 USD
January 2018 57.18 USD 60.81 USD
December 2017 61.90 USD 65.83 USD
November 2017 62.92 USD 67.01 USD
October 2017 57.35 USD 61.07 USD
September 2017 56.16 USD 59.81 USD
August 2017 53.04 USD 56.57 USD
July 2017 58.16 USD 62.03 USD
June 2017 60.80 USD 64.84 USD
May 2017 59.48 USD 63.52 USD
April 2017 59.22 USD 63.24 USD
March 2017 58.47 USD 62.44 USD
February 2017 59.40 USD 63.52 USD
January 2017 53.02 USD 56.70 USD
December 2016 53.98 USD 57.73 USD
November 2016 54.33 USD 58.18 USD
October 2016 53.76 USD 57.57 USD
September 2016 55.50 USD 59.43 USD
August 2016 57.32 USD 61.46 USD
July 2016 59.73 USD 64.04 USD
June 2016 57.86 USD 62.04 USD
May 2016 57.90 USD 62.16 USD
April 2016 55.52 USD 59.60 USD
March 2016 57.41 USD 61.63 USD
February 2016 56.71 USD 60.96 USD
January 2016 54.79 USD 58.89 USD
December 2015 56.61 USD 60.85 USD
November 2015 56.36 USD 60.66 USD
October 2015 56.54 USD 60.85 USD
September 2015 46.99 USD 50.57 USD
August 2015 48.63 USD 52.41 USD
July 2015 52.81 USD 56.91 USD
June 2015 47.83 USD 51.55 USD
May 2015 48.22 USD 52.04 USD
April 2015 47.26 USD 51.00 USD
March 2015 47.16 USD 50.89 USD
February 2015 49.05 USD 53.01 USD
January 2015 46.29 USD 50.03 USD
December 2014 49.29 USD 53.27 USD
November 2014 50.81 USD 54.98 USD
October 2014 46.92 USD 50.77 USD
September 2014 42.14 USD 45.60 USD
August 2014 44.03 USD 47.71 USD
July 2014 42.84 USD 46.42 USD
June 2014 43.70 USD 47.35 USD
May 2014 43.58 USD 47.29 USD
April 2014 41.13 USD 44.63 USD
March 2014 42.43 USD 46.04 USD
February 2014 41.76 USD 45.38 USD
January 2014 42.46 USD 46.14 USD
December 2013 44.61 USD 48.48 USD
November 2013 43.71 USD 47.56 USD
October 2013 43.29 USD 47.11 USD
September 2013 39.90 USD 43.42 USD
August 2013 38.54 USD 41.99 USD
July 2013 39.35 USD 42.88 USD
June 2013 37.59 USD 40.96 USD
May 2013 38.27 USD 41.76 USD
April 2013 38.81 USD 42.35 USD
March 2013 38.89 USD 42.44 USD
February 2013 37.90 USD 41.42 USD
January 2013 38.21 USD 41.76 USD
December 2012 36.24 USD 39.61 USD
November 2012 36.27 USD 39.70 USD
October 2012 33.66 USD 36.84 USD
September 2012 34.85 USD 38.14 USD
August 2012 33.09 USD 36.27 USD
July 2012 33.16 USD 36.34 USD
June 2012 34.50 USD 37.81 USD
May 2012 33.71 USD 37.00 USD
April 2012 37.41 USD 41.06 USD
March 2012 36.56 USD 40.13 USD
February 2012 35.22 USD 38.71 USD
January 2012 34.33 USD 37.74 USD
December 2011 31.83 USD 34.99 USD
November 2011 32.80 USD 36.11 USD
October 2011 33.57 USD 36.96 USD
September 2011 27.88 USD 30.69 USD
August 2011 31.92 USD 35.20 USD
July 2011 34.36 USD 37.89 USD
June 2011 34.53 USD 38.08 USD
May 2011 35.54 USD 39.24 USD
April 2011 34.01 USD 37.55 USD
March 2011 33.50 USD 36.99 USD
February 2011 33.80 USD 37.37 USD
January 2011 32.09 USD 35.48 USD
December 2010 30.90 USD 34.17 USD
November 2010 27.92 USD 30.92 USD
October 2010 28.35 USD 31.39 USD
September 2010 28.87 USD 31.97 USD
August 2010 25.05 USD 27.78 USD
July 2010 27.07 USD 30.02 USD
June 2010 26.97 USD 29.91 USD
May 2010 29.19 USD 32.43 USD
April 2010 32.99 USD 36.65 USD
March 2010 31.40 USD 34.88 USD
February 2010 29.74 USD 33.09 USD
January 2010 30.14 USD 33.53 USD
December 2009 31.61 USD 35.17 USD
November 2009 29.91 USD 33.32 USD
October 2009 29.59 USD 32.96 USD
September 2009 31.00 USD 34.54 USD
August 2009 30.22 USD 33.72 USD
July 2009 29.89 USD 33.35 USD
June 2009 27.40 USD 30.57 USD
May 2009 26.18 USD 29.26 USD
April 2009 25.61 USD 28.62 USD
March 2009 24.03 USD 26.85 USD
February 2009 20.65 USD 23.12 USD
January 2009 24.03 USD 26.91 USD
December 2008 25.22 USD 28.24 USD
November 2008 23.25 USD 26.08 USD
October 2008 27.08 USD 30.38 USD
September 2008 33.46 USD 37.54 USD
August 2008 34.89 USD 39.19 USD
July 2008 35.84 USD 40.25 USD
June 2008 32.77 USD 36.80 USD
May 2008 36.05 USD 40.54 USD
April 2008 34.57 USD 38.87 USD
March 2008 34.33 USD 38.60 USD
February 2008 34.68 USD 39.04 USD
January 2008 36.69 USD 41.31 USD
December 2007 39.99 USD 45.02 USD
November 2007 37.96 USD 42.78 USD
October 2007 36.81 USD 41.48 USD
September 2007 36.95 USD 41.64 USD
August 2007 34.91 USD 39.38 USD
July 2007 32.35 USD 36.49 USD
June 2007 33.92 USD 38.26 USD
May 2007 32.01 USD 36.15 USD
April 2007 29.59 USD 33.41 USD
March 2007 29.00 USD 32.75 USD
February 2007 27.90 USD 31.54 USD
January 2007 27.28 USD 30.84 USD
December 2006 26.40 USD 29.85 USD
November 2006 28.20 USD 31.93 USD
October 2006 27.63 USD 31.28 USD
September 2006 26.60 USD 30.11 USD
August 2006 28.75 USD 32.58 USD
July 2006 27.62 USD 31.30 USD
June 2006 26.73 USD 60.60 USD
May 2006 26.35 USD 59.80 USD
April 2006 26.29 USD 59.67 USD
March 2006 25.62 USD 58.15 USD
February 2006 25.08 USD 56.99 USD
January 2006 23.63 USD 53.70 USD
December 2005 23.63 USD 53.69 USD
November 2005 24.45 USD 55.62 USD
October 2005 24.24 USD 55.14 USD
September 2005 23.74 USD 54.02 USD
August 2005 23.26 USD 52.97 USD
July 2005 24.48 USD 55.75 USD
June 2005 23.71 USD 54.00 USD
May 2005 25.02 USD 57.05 USD
April 2005 23.96 USD 54.63 USD
March 2005 23.86 USD 54.41 USD
February 2005 24.08 USD 54.97 USD
January 2005 24.56 USD 56.07 USD
December 2004 24.62 USD 56.20 USD
November 2004 23.02 USD 52.61 USD
October 2004 22.76 USD 52.01 USD
September 2004 22.73 USD 51.94 USD
August 2004 22.27 USD 50.95 USD
July 2004 21.26 USD 48.63 USD
June 2004 22.78 USD 52.10 USD
May 2004 21.58 USD 49.41 USD
April 2004 21.16 USD 48.46 USD
March 2004 19.36 USD 44.33 USD
February 2004 19.15 USD 43.90 USD
January 2004 18.32 USD 42.01 USD
December 2003 19.70 USD 45.17 USD
November 2003 19.62 USD 45.03 USD
October 2003 19.14 USD 43.93 USD
September 2003 19.51 USD 44.84 USD
August 2003 19.04 USD 43.75 USD
July 2003 18.94 USD 43.53 USD
June 2003 17.82 USD 40.96 USD
May 2003 16.26 USD 37.42 USD
April 2003 16.23 USD 37.35 USD
March 2003 15.12 USD 34.79 USD
February 2003 15.14 USD 34.88 USD
January 2003 14.58 USD 33.58 USD
December 2002 16.15 USD 37.20 USD
November 2002 14.55 USD 33.55 USD
October 2002 16.01 USD 36.92 USD
September 2002 17.42 USD 40.17 USD
August 2002 17.18 USD 39.67 USD
July 2002 17.17 USD 39.64 USD
June 2002 15.98 USD 36.91 USD
May 2002 17.33 USD 40.06 USD
April 2002 17.16 USD 39.67 USD
March 2002 16.03 USD 37.06 USD
February 2002 14.33 USD 33.17 USD
January 2002 14.24 USD 49.45 USD
December 2001 14.46 USD 50.20 USD
November 2001 13.39 USD 46.57 USD
October 2001 12.94 USD 44.99 USD
September 2001 13.21 USD 45.94 USD
August 2001 12.81 USD 44.62 USD
July 2001 12.72 USD 44.30 USD
June 2001 12.73 USD 44.35 USD
May 2001 12.63 USD 44.04 USD
April 2001 11.23 USD 39.18 USD
March 2001 10.46 USD 36.50 USD
February 2001 10.76 USD 37.63 USD
January 2001 9.89 USD 34.56 USD
December 2000 11.19 USD 39.13 USD
November 2000 10.33 USD 36.19 USD
October 2000 9.91 USD 34.69 USD
September 2000 9.98 USD 34.94 USD
August 2000 9.51 USD 33.38 USD
July 2000 9.64 USD 33.81 USD
June 2000 8.78 USD 30.81 USD
May 2000 8.73 USD 30.69 USD
April 2000 8.27 USD 29.06 USD
March 2000 8.07 USD 28.38 USD
February 2000 7.28 USD 25.63 USD
January 2000 7.03 USD 24.75 USD
December 1999 6.71 USD 23.63 USD
November 1999 6.78 USD 23.94 USD
October 1999 6.57 USD 23.19 USD
September 1999 6.44 USD 22.75 USD
August 1999 7.01 USD 24.81 USD
July 1999 7.65 USD 27.06 USD
June 1999 8.16 USD 28.88 USD
May 1999 7.61 USD 27.00 USD
April 1999 7.38 USD 26.19 USD
March 1999 6.55 USD 23.25 USD
February 1999 7.17 USD 25.50 USD
January 1999 7.74 USD 27.50 USD
December 1998 7.24 USD 25.75 USD
November 1998 7.54 USD 26.88 USD
October 1998 7.23 USD 25.75 USD
September 1998 6.28 USD 22.38 USD
August 1998 5.98 USD 21.34 USD
July 1998 7.14 USD 25.50 USD
June 1998 7.00 USD 25.00 USD
May 1998 9.43 USD 33.75 USD
April 1998 9.19 USD 32.88 USD
March 1998 8.72 USD 31.19 USD
February 1998 8.65 USD 31.00 USD
January 1998 8.30 USD 29.75 USD
December 1997 8.51 USD 30.50 USD
November 1997 7.56 USD 27.13 USD
October 1997 7.90 USD 28.38 USD
September 1997 7.80 USD 56.00 USD
August 1997 7.82 USD 56.25 USD
July 1997 7.53 USD 54.13 USD
June 1997 6.81 USD 49.00 USD
May 1997 6.97 USD 50.25 USD
April 1997 6.87 USD 49.50 USD
March 1997 6.94 USD 50.00 USD
February 1997 7.24 USD 52.25 USD
January 1997 6.89 USD 49.75 USD
December 1996 6.58 USD 47.50 USD
November 1996 6.43 USD 46.50 USD
October 1996 5.82 USD 42.13 USD
September 1996 6.15 USD 44.50 USD
August 1996 5.59 USD 40.50 USD
July 1996 5.73 USD 41.50 USD
June 1996 5.86 USD 42.50 USD
May 1996 5.92 USD 43.00 USD
April 1996 5.75 USD 41.75 USD
March 1996 5.54 USD 40.25 USD
February 1996 5.45 USD 39.63 USD
January 1996 5.45 USD 39.63 USD
December 1995 5.50 USD 40.00 USD
November 1995 4.92 USD 35.88 USD
October 1995 4.73 USD 34.50 USD
September 1995 4.72 USD 34.50 USD
August 1995 5.10 USD 37.25 USD
July 1995 5.12 USD 37.38 USD
June 1995 4.93 USD 36.00 USD
May 1995 4.92 USD 36.00 USD
April 1995 4.81 USD 35.25 USD
March 1995 4.75 USD 34.75 USD
February 1995 4.53 USD 33.25 USD
January 1995 4.77 USD 35.00 USD
December 1994 4.29 USD 31.50 USD
November 1994 3.94 USD 29.00 USD
October 1994 4.21 USD 31.00 USD
September 1994 4.66 USD 34.25 USD
August 1994 4.93 USD 36.25 USD
July 1994 4.69 USD 34.50 USD
June 1994 4.76 USD 35.00 USD
May 1994 5.09 USD 37.44 USD
April 1994 5.05 USD 37.13 USD
March 1994 4.89 USD 36.00 USD
February 1994 5.69 USD 41.88 USD
January 1994 5.84 USD 43.00 USD
December 1993 5.98 USD 44.00 USD
November 1993 5.50 USD 40.50 USD
October 1993 5.16 USD 38.00 USD
September 1993 4.96 USD 36.50 USD
August 1993 4.89 USD 36.00 USD
July 1993 5.40 USD 39.75 USD
June 1993 4.48 USD 33.00 USD
May 1993 5.28 USD 38.88 USD
April 1993 4.93 USD 36.25 USD
March 1993 6.05 USD 44.50 USD
February 1993 5.25 USD 38.63 USD
January 1993 6.62 USD 48.75 USD
December 1992 6.62 USD 48.75 USD
November 1992 6.29 USD 46.25 USD
October 1992 4.86 USD 35.75 USD
September 1992 4.79 USD 35.25 USD
August 1992 3.48 USD 25.63 USD
July 1992 3.07 USD 45.25 USD
June 1992 2.58 USD 38.00 USD
May 1992 2.73 USD 40.13 USD
April 1992 2.55 USD 37.50 USD
March 1992 2.48 USD 36.50 USD
February 1992 2.45 USD 36.00 USD
January 1992 2.68 USD 39.50 USD
December 1991 2.23 USD 32.75 USD
November 1991 1.87 USD 27.50 USD
October 1991 1.97 USD 29.00 USD
September 1991 1.55 USD 22.75 USD
August 1991 1.48 USD 21.75 USD
July 1991 1.38 USD 20.25 USD
June 1991 1.09 USD 16.00 USD
May 1991 1.24 USD 18.25 USD
April 1991 1.21 USD 17.75 USD
March 1991 1.00 USD 14.75 USD
February 1991 0.99 USD 14.50 USD
January 1991 0.88 USD 13.00 USD
December 1990 0.85 USD 12.50 USD
November 1990 0.73 USD 10.75 USD
October 1990 0.71 USD 10.50 USD
September 1990 0.85 USD 12.50 USD
August 1990 0.90 USD 13.25 USD
July 1990 1.07 USD 15.75 USD
June 1990 0.83 USD 12.25 USD
May 1990 0.78 USD 11.50 USD
April 1990 0.79 USD 11.63 USD
March 1990 0.80 USD 11.75 USD
February 1990 0.82 USD 12.00 USD
January 1990 0.83 USD 12.25 USD
December 1989 0.83 USD 12.25 USD
November 1989 0.79 USD 11.63 USD
October 1989 0.76 USD 11.25 USD
September 1989 0.68 USD 10.00 USD
August 1989 0.73 USD 10.75 USD
July 1989 0.60 USD 8.75 USD
June 1989 0.53 USD 7.75 USD
May 1989 0.48 USD 7.13 USD
April 1989 0.48 USD 7.00 USD
March 1989 0.46 USD 6.75 USD
February 1989 0.50 USD 7.38 USD
January 1989 0.51 USD 7.50 USD
December 1988 0.53 USD 7.75 USD
November 1988 0.49 USD 7.25 USD
October 1988 0.56 USD 8.25 USD
September 1988 0.60 USD 8.75 USD
August 1988 0.54 USD 8.00 USD
July 1988 0.66 USD 9.75 USD
June 1988 0.63 USD 9.25 USD
May 1988 0.58 USD 8.50 USD
April 1988 0.54 USD 8.00 USD
March 1988 0.63 USD 9.25 USD
February 1988 0.55 USD 8.13 USD
January 1988 0.49 USD 7.25 USD
December 1987 0.49 USD 7.25 USD
November 1987 0.46 USD 6.75 USD
October 1987 0.48 USD 7.00 USD
September 1987 0.55 USD 8.13 USD
August 1987 0.58 USD 8.50 USD

XRAY

List: Contenders

Price: 33.19USD

52 week price:
26.17
43.24

Dividend Yield: 1.91%

5-year range yield:
0.61%
1.92%

Forward Dividend Yield: 1.93%

Payout Ratio: -55.45%

Payout Ratio Range:
-184.67%
94.75%

Dividend Per Share: 0.64 USD

Earnings Per Share: -1.01 USD

P/E Ratio: -33

Exchange: NMS

Sector: Healthcare

Industry: Medical Instruments & Supplies

Volume: 2.6 million

Ebitda: 187.9 million

Market Capitalization: 6.9 billion

Average Dividend Frequency: 4

Years Paying Dividends: 31

DGR3: 10.05%

DGR5: 4.18%

DGR10: 9.33%

DGR20: 9.45%

Links: