Domino's Pizza, Inc. (DPZ)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 01:00PM EST
Antes de la apertura del mercado:
Periodo de tiempo:
28 nov 2021 - 28 nov 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 nov 2022 | 392.56 | 395.00 | 387.31 | 389.06 | 389.06 | 184,900 |
| 23 nov 2022 | 378.86 | 392.00 | 378.53 | 391.74 | 391.74 | 486,500 |
| 22 nov 2022 | 375.84 | 377.83 | 372.50 | 376.07 | 376.07 | 349,600 |
| 21 nov 2022 | 368.58 | 379.57 | 368.58 | 377.83 | 377.83 | 690,800 |
| 18 nov 2022 | 374.19 | 381.80 | 365.06 | 367.89 | 367.89 | 791,700 |
| 17 nov 2022 | 359.85 | 366.81 | 355.73 | 366.73 | 366.73 | 429,200 |
| 16 nov 2022 | 368.64 | 376.59 | 361.92 | 364.47 | 364.47 | 467,900 |
| 15 nov 2022 | 372.43 | 375.53 | 365.73 | 366.74 | 366.74 | 597,300 |
| 14 nov 2022 | 365.71 | 378.04 | 363.91 | 370.23 | 370.23 | 773,000 |
| 11 nov 2022 | 357.40 | 370.72 | 356.67 | 366.52 | 366.52 | 698,300 |
| 10 nov 2022 | 347.79 | 358.51 | 342.57 | 357.82 | 357.82 | 833,400 |
| 09 nov 2022 | 336.83 | 339.90 | 332.75 | 338.54 | 338.54 | 530,700 |
| 08 nov 2022 | 347.96 | 351.35 | 335.00 | 337.49 | 337.49 | 572,700 |
| 07 nov 2022 | 359.95 | 360.38 | 347.49 | 347.93 | 347.93 | 807,400 |
| 04 nov 2022 | 354.42 | 360.07 | 347.93 | 359.65 | 359.65 | 894,000 |
| 03 nov 2022 | 335.04 | 353.15 | 335.04 | 352.07 | 352.07 | 895,100 |
| 02 nov 2022 | 334.48 | 349.00 | 333.56 | 339.03 | 339.03 | 1,064,900 |
| 01 nov 2022 | 334.15 | 334.85 | 330.11 | 333.44 | 333.44 | 665,000 |
| 31 oct 2022 | 334.99 | 339.20 | 331.58 | 332.24 | 332.24 | 547,000 |
| 28 oct 2022 | 328.94 | 335.06 | 327.80 | 334.80 | 334.80 | 481,600 |
| 27 oct 2022 | 326.91 | 337.92 | 326.91 | 331.50 | 331.50 | 899,600 |
| 26 oct 2022 | 329.77 | 331.15 | 321.57 | 322.02 | 322.02 | 826,800 |
| 25 oct 2022 | 324.97 | 332.79 | 324.82 | 328.88 | 328.88 | 610,500 |
| 24 oct 2022 | 322.98 | 323.59 | 315.69 | 323.16 | 323.16 | 614,200 |
| 21 oct 2022 | 320.42 | 322.74 | 314.12 | 321.56 | 321.56 | 754,000 |
| 20 oct 2022 | 322.22 | 327.71 | 318.91 | 319.50 | 319.50 | 664,400 |
| 19 oct 2022 | 327.59 | 331.97 | 321.43 | 323.40 | 323.40 | 720,800 |
| 18 oct 2022 | 323.46 | 331.33 | 322.04 | 328.90 | 328.90 | 1,164,700 |
| 17 oct 2022 | 322.99 | 326.99 | 318.14 | 321.16 | 321.16 | 982,800 |
| 14 oct 2022 | 334.00 | 334.13 | 316.93 | 317.34 | 317.34 | 1,361,200 |
| 13 oct 2022 | 318.00 | 335.93 | 313.08 | 333.26 | 333.26 | 2,912,700 |
| 12 oct 2022 | 303.30 | 305.24 | 299.41 | 301.76 | 301.76 | 800,900 |
| 11 oct 2022 | 310.52 | 312.04 | 302.35 | 303.50 | 303.50 | 974,200 |
| 10 oct 2022 | 315.70 | 316.01 | 304.42 | 309.67 | 309.67 | 993,600 |
| 07 oct 2022 | 320.43 | 321.04 | 312.86 | 314.52 | 314.52 | 713,700 |
| 06 oct 2022 | 336.28 | 336.75 | 320.89 | 324.22 | 324.22 | 713,100 |
| 05 oct 2022 | 328.00 | 336.65 | 324.53 | 335.13 | 335.13 | 661,500 |
| 04 oct 2022 | 328.94 | 333.84 | 327.33 | 330.61 | 330.61 | 1,030,300 |
| 03 oct 2022 | 311.15 | 318.33 | 300.63 | 316.44 | 316.44 | 843,700 |
| 30 sept 2022 | 315.29 | 319.68 | 310.07 | 310.20 | 310.20 | 589,500 |
| 29 sept 2022 | 318.64 | 323.32 | 310.99 | 316.35 | 316.35 | 754,700 |
| 28 sept 2022 | 318.14 | 323.38 | 313.18 | 321.18 | 321.18 | 599,200 |
| 27 sept 2022 | 326.84 | 328.92 | 313.22 | 314.19 | 314.19 | 854,400 |
| 26 sept 2022 | 329.54 | 329.54 | 321.46 | 324.74 | 324.74 | 764,300 |
| 23 sept 2022 | 324.00 | 336.52 | 322.01 | 330.00 | 330.00 | 1,384,400 |
| 22 sept 2022 | 330.11 | 331.67 | 319.62 | 320.14 | 320.14 | 1,021,600 |
| 21 sept 2022 | 334.40 | 341.23 | 330.56 | 333.20 | 333.20 | 900,700 |
| 20 sept 2022 | 329.79 | 336.21 | 326.82 | 332.35 | 332.35 | 1,150,000 |
| 19 sept 2022 | 341.21 | 342.73 | 330.04 | 332.98 | 332.98 | 906,000 |
| 16 sept 2022 | 348.26 | 350.95 | 338.83 | 342.97 | 342.97 | 920,900 |
| 15 sept 2022 | 339.62 | 351.16 | 339.44 | 349.51 | 349.51 | 832,600 |
| 14 sept 2022 | 350.39 | 350.59 | 337.85 | 340.28 | 340.28 | 1,247,200 |
| 14 sept 2022 | 1.1 Dividendo | |||||
| 13 sept 2022 | 357.30 | 357.30 | 349.80 | 350.38 | 349.28 | 787,200 |
| 12 sept 2022 | 373.10 | 378.36 | 363.69 | 364.44 | 363.30 | 586,700 |
| 09 sept 2022 | 363.72 | 368.61 | 360.54 | 367.12 | 365.97 | 766,000 |
| 08 sept 2022 | 359.57 | 363.82 | 357.34 | 362.00 | 360.86 | 710,200 |
| 07 sept 2022 | 363.88 | 366.85 | 359.93 | 362.61 | 361.47 | 772,600 |
| 06 sept 2022 | 365.84 | 365.84 | 356.02 | 362.77 | 361.63 | 659,300 |
| 02 sept 2022 | 374.61 | 374.61 | 364.51 | 365.80 | 364.65 | 472,800 |
| 01 sept 2022 | 370.16 | 372.74 | 367.26 | 371.62 | 370.45 | 453,400 |
| 31 ago 2022 | 381.09 | 381.69 | 370.90 | 371.86 | 370.69 | 526,500 |
| 30 ago 2022 | 379.56 | 385.30 | 377.55 | 380.37 | 379.18 | 439,700 |
| 29 ago 2022 | 387.18 | 387.30 | 378.46 | 378.51 | 377.32 | 594,200 |
| 26 ago 2022 | 407.27 | 407.48 | 390.24 | 390.28 | 389.05 | 450,800 |
| 25 ago 2022 | 399.31 | 408.39 | 396.12 | 406.97 | 405.69 | 342,000 |
| 24 ago 2022 | 393.32 | 397.36 | 390.02 | 396.96 | 395.71 | 376,300 |
| 23 ago 2022 | 401.89 | 402.60 | 391.66 | 392.46 | 391.23 | 451,400 |
| 22 ago 2022 | 400.42 | 403.30 | 397.54 | 401.21 | 399.95 | 521,400 |
| 19 ago 2022 | 416.29 | 416.71 | 403.63 | 405.20 | 403.93 | 489,800 |
| 18 ago 2022 | 412.22 | 417.23 | 410.66 | 416.95 | 415.64 | 446,500 |
| 17 ago 2022 | 408.74 | 415.82 | 406.89 | 411.99 | 410.70 | 573,700 |
| 16 ago 2022 | 409.96 | 415.60 | 408.98 | 410.93 | 409.64 | 509,700 |
| 15 ago 2022 | 411.99 | 414.51 | 408.79 | 410.86 | 409.57 | 430,700 |
| 12 ago 2022 | 406.21 | 415.50 | 406.09 | 412.24 | 410.95 | 510,000 |
| 11 ago 2022 | 409.00 | 410.67 | 403.30 | 404.13 | 402.86 | 518,200 |
| 10 ago 2022 | 398.20 | 409.00 | 396.94 | 405.75 | 404.48 | 770,100 |
| 09 ago 2022 | 395.11 | 396.12 | 390.85 | 392.56 | 391.33 | 556,500 |
| 08 ago 2022 | 390.76 | 397.16 | 389.77 | 394.89 | 393.65 | 543,700 |
| 05 ago 2022 | 390.00 | 391.98 | 386.98 | 387.93 | 386.71 | 413,600 |
| 04 ago 2022 | 390.41 | 394.34 | 387.78 | 391.34 | 390.11 | 597,000 |
| 03 ago 2022 | 394.02 | 394.02 | 388.30 | 390.91 | 389.68 | 567,000 |
| 02 ago 2022 | 388.74 | 395.75 | 386.40 | 391.07 | 389.84 | 432,400 |
| 01 ago 2022 | 392.31 | 395.25 | 389.67 | 390.12 | 388.90 | 535,600 |
| 29 jul 2022 | 389.60 | 394.73 | 385.26 | 392.11 | 390.88 | 903,200 |
| 28 jul 2022 | 394.55 | 397.05 | 389.25 | 389.82 | 388.60 | 696,000 |
| 27 jul 2022 | 389.34 | 395.43 | 389.30 | 392.99 | 391.76 | 715,100 |
| 26 jul 2022 | 385.00 | 393.97 | 380.75 | 386.75 | 385.54 | 865,600 |
| 25 jul 2022 | 401.19 | 403.08 | 385.83 | 387.99 | 386.77 | 953,200 |
| 22 jul 2022 | 405.40 | 411.55 | 396.15 | 399.27 | 398.02 | 602,500 |
| 21 jul 2022 | 413.99 | 426.44 | 404.38 | 405.64 | 404.37 | 1,089,700 |
| 20 jul 2022 | 410.05 | 416.08 | 409.41 | 410.86 | 409.57 | 880,600 |
| 19 jul 2022 | 409.99 | 412.31 | 404.07 | 410.24 | 408.95 | 552,600 |
| 18 jul 2022 | 409.26 | 411.21 | 404.34 | 406.81 | 405.53 | 458,700 |
| 15 jul 2022 | 401.69 | 406.91 | 399.55 | 406.60 | 405.32 | 411,700 |
| 14 jul 2022 | 400.00 | 402.34 | 396.55 | 399.15 | 397.90 | 489,700 |
| 13 jul 2022 | 388.85 | 405.00 | 386.39 | 401.37 | 400.11 | 593,800 |
| 12 jul 2022 | 396.75 | 402.74 | 389.39 | 391.49 | 390.26 | 461,600 |
| 11 jul 2022 | 400.98 | 403.32 | 396.50 | 397.25 | 396.00 | 514,500 |
| 08 jul 2022 | 405.08 | 409.03 | 398.80 | 401.35 | 400.09 | 546,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
