U.S. markets open in 1 hour 14 minutes
F S&P 500
4,316.75 -8.75 (-0.20%) F Dow Jones
33,645.00 -80.00 (-0.24%) F Nasdaq
14,861.75 -4.75 (-0.03%) E-mini Russell 2000 Index Futur
1,795.00 -3.60 (-0.20%) Petróleo
91.27 +0.48 (+0.53%) Oro
1,852.80 -13.30 (-0.71%)
Domino's Pizza, Inc. (DPZ)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
02 oct 2022 - 02 oct 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 sept 2023 | 384.91 | 385.11 | 377.78 | 378.79 | 378.79 | 471,400 |
| 28 sept 2023 | 380.31 | 383.68 | 377.87 | 382.31 | 382.31 | 390,900 |
| 27 sept 2023 | 380.12 | 384.35 | 377.91 | 380.21 | 380.21 | 490,700 |
| 26 sept 2023 | 386.49 | 386.89 | 378.47 | 379.22 | 379.22 | 543,500 |
| 25 sept 2023 | 378.36 | 386.00 | 378.36 | 383.11 | 383.11 | 388,000 |
| 22 sept 2023 | 379.31 | 383.45 | 376.36 | 381.35 | 381.35 | 456,200 |
| 21 sept 2023 | 382.50 | 382.50 | 375.79 | 378.05 | 378.05 | 430,900 |
| 20 sept 2023 | 384.41 | 388.83 | 384.41 | 384.84 | 384.84 | 329,100 |
| 19 sept 2023 | 381.87 | 383.76 | 379.14 | 382.83 | 382.83 | 321,700 |
| 18 sept 2023 | 387.51 | 388.81 | 382.10 | 384.31 | 384.31 | 496,900 |
| 15 sept 2023 | 397.84 | 398.88 | 387.06 | 388.48 | 388.48 | 1,433,900 |
| 14 sept 2023 | 397.10 | 399.18 | 394.32 | 399.07 | 399.07 | 438,000 |
| 14 sept 2023 | 1.21 Dividendo | |||||
| 13 sept 2023 | 394.19 | 397.17 | 391.45 | 396.46 | 395.25 | 383,100 |
| 12 sept 2023 | 391.92 | 393.87 | 387.25 | 393.59 | 392.39 | 410,500 |
| 11 sept 2023 | 386.29 | 396.12 | 384.14 | 394.90 | 393.69 | 499,700 |
| 08 sept 2023 | 390.31 | 393.02 | 385.97 | 387.37 | 386.19 | 421,700 |
| 07 sept 2023 | 384.21 | 391.26 | 382.32 | 389.35 | 388.16 | 570,100 |
| 06 sept 2023 | 389.48 | 391.01 | 382.50 | 384.44 | 383.27 | 442,400 |
| 05 sept 2023 | 394.00 | 394.83 | 389.19 | 389.89 | 388.70 | 559,100 |
| 01 sept 2023 | 390.83 | 391.89 | 388.06 | 391.14 | 389.95 | 339,400 |
| 31 ago 2023 | 395.00 | 396.50 | 387.09 | 387.40 | 386.22 | 519,300 |
| 30 ago 2023 | 386.82 | 395.46 | 386.82 | 394.19 | 392.99 | 425,800 |
| 29 ago 2023 | 386.13 | 390.10 | 385.36 | 386.17 | 384.99 | 403,000 |
| 28 ago 2023 | 381.28 | 390.26 | 381.06 | 388.25 | 387.07 | 544,800 |
| 25 ago 2023 | 380.87 | 382.56 | 376.17 | 380.72 | 379.56 | 383,500 |
| 24 ago 2023 | 380.51 | 383.21 | 378.82 | 378.86 | 377.70 | 309,300 |
| 23 ago 2023 | 380.62 | 384.43 | 380.25 | 382.62 | 381.45 | 305,900 |
| 22 ago 2023 | 379.87 | 384.91 | 379.48 | 379.72 | 378.56 | 352,000 |
| 21 ago 2023 | 377.66 | 381.52 | 375.71 | 379.88 | 378.72 | 366,000 |
| 18 ago 2023 | 380.45 | 382.61 | 377.50 | 378.83 | 377.67 | 387,700 |
| 17 ago 2023 | 389.85 | 390.41 | 381.78 | 382.30 | 381.13 | 377,800 |
| 16 ago 2023 | 392.17 | 393.52 | 389.00 | 389.11 | 387.92 | 338,000 |
| 15 ago 2023 | 396.06 | 397.75 | 392.80 | 393.82 | 392.62 | 269,800 |
| 14 ago 2023 | 393.51 | 397.89 | 391.00 | 397.59 | 396.38 | 412,100 |
| 11 ago 2023 | 396.64 | 396.70 | 392.56 | 394.17 | 392.97 | 333,900 |
| 10 ago 2023 | 397.02 | 400.94 | 395.45 | 398.40 | 397.18 | 341,700 |
| 09 ago 2023 | 400.00 | 402.08 | 396.13 | 396.22 | 395.01 | 491,000 |
| 08 ago 2023 | 397.36 | 398.91 | 394.15 | 398.01 | 396.80 | 347,000 |
| 07 ago 2023 | 396.60 | 399.60 | 395.36 | 398.69 | 397.47 | 382,400 |
| 04 ago 2023 | 403.06 | 403.06 | 394.60 | 395.36 | 394.15 | 420,900 |
| 03 ago 2023 | 397.26 | 403.90 | 395.51 | 401.36 | 400.14 | 573,700 |
| 02 ago 2023 | 398.32 | 401.86 | 395.05 | 398.30 | 397.08 | 419,000 |
| 01 ago 2023 | 396.58 | 401.31 | 394.02 | 399.65 | 398.43 | 571,500 |
| 31 jul 2023 | 400.23 | 401.53 | 394.15 | 396.74 | 395.53 | 614,900 |
| 28 jul 2023 | 405.90 | 406.12 | 399.79 | 400.88 | 399.66 | 461,100 |
| 27 jul 2023 | 400.40 | 406.31 | 397.14 | 402.58 | 401.35 | 644,300 |
| 26 jul 2023 | 396.30 | 405.00 | 394.81 | 401.36 | 400.14 | 937,000 |
| 25 jul 2023 | 387.51 | 399.69 | 387.00 | 397.05 | 395.84 | 1,026,000 |
| 24 jul 2023 | 400.00 | 401.77 | 383.23 | 385.90 | 384.72 | 1,985,000 |
| 21 jul 2023 | 388.40 | 389.66 | 384.48 | 385.44 | 384.26 | 770,900 |
| 20 jul 2023 | 393.16 | 393.25 | 385.24 | 387.83 | 386.65 | 593,800 |
| 19 jul 2023 | 396.59 | 397.72 | 388.76 | 392.33 | 391.13 | 442,600 |
| 18 jul 2023 | 391.00 | 393.78 | 388.33 | 392.29 | 391.09 | 545,400 |
| 17 jul 2023 | 385.78 | 392.62 | 383.21 | 389.74 | 388.55 | 589,900 |
| 14 jul 2023 | 387.66 | 389.40 | 382.95 | 384.66 | 383.49 | 628,300 |
| 13 jul 2023 | 390.71 | 393.33 | 385.48 | 386.87 | 385.69 | 1,087,700 |
| 12 jul 2023 | 398.90 | 409.95 | 381.24 | 388.59 | 387.40 | 2,752,000 |
| 11 jul 2023 | 346.70 | 350.82 | 346.70 | 349.79 | 348.72 | 479,400 |
| 10 jul 2023 | 341.99 | 351.63 | 341.99 | 347.41 | 346.35 | 729,100 |
| 07 jul 2023 | 333.26 | 344.70 | 332.44 | 341.68 | 340.64 | 685,000 |
| 06 jul 2023 | 332.26 | 334.68 | 328.03 | 333.91 | 332.89 | 467,600 |
| 05 jul 2023 | 335.55 | 335.75 | 331.62 | 334.96 | 333.94 | 540,900 |
| 03 jul 2023 | 334.71 | 338.37 | 331.32 | 336.66 | 335.63 | 343,000 |
| 30 jun 2023 | 332.00 | 337.16 | 331.27 | 336.99 | 335.96 | 503,700 |
| 29 jun 2023 | 325.67 | 333.63 | 325.67 | 330.73 | 329.72 | 616,300 |
| 28 jun 2023 | 324.63 | 325.99 | 322.79 | 325.52 | 324.53 | 697,800 |
| 27 jun 2023 | 320.00 | 326.05 | 320.00 | 324.93 | 323.94 | 406,800 |
| 26 jun 2023 | 315.00 | 320.00 | 313.87 | 319.24 | 318.27 | 398,200 |
| 23 jun 2023 | 320.00 | 321.04 | 316.59 | 316.82 | 315.85 | 795,700 |
| 22 jun 2023 | 322.00 | 323.44 | 320.36 | 321.04 | 320.06 | 339,000 |
| 21 jun 2023 | 322.27 | 325.75 | 321.89 | 323.11 | 322.12 | 508,500 |
| 20 jun 2023 | 330.75 | 331.84 | 324.89 | 325.54 | 324.55 | 652,400 |
| 16 jun 2023 | 330.36 | 342.70 | 329.42 | 331.41 | 330.40 | 2,064,600 |
| 15 jun 2023 | 320.00 | 326.50 | 318.35 | 325.46 | 324.47 | 1,309,700 |
| 14 jun 2023 | 302.13 | 307.40 | 299.50 | 305.72 | 304.79 | 615,500 |
| 14 jun 2023 | 1.21 Dividendo | |||||
| 13 jun 2023 | 301.81 | 303.59 | 298.46 | 301.89 | 299.76 | 731,200 |
| 12 jun 2023 | 299.41 | 302.29 | 297.05 | 301.86 | 299.73 | 529,800 |
| 09 jun 2023 | 299.75 | 300.79 | 296.51 | 298.07 | 295.97 | 377,300 |
| 08 jun 2023 | 296.73 | 301.95 | 294.65 | 299.90 | 297.79 | 460,100 |
| 07 jun 2023 | 299.03 | 299.99 | 294.94 | 297.56 | 295.46 | 408,000 |
| 06 jun 2023 | 297.00 | 299.29 | 291.28 | 297.74 | 295.64 | 510,600 |
| 05 jun 2023 | 302.52 | 303.25 | 297.79 | 297.83 | 295.73 | 455,500 |
| 02 jun 2023 | 298.28 | 303.56 | 298.28 | 303.19 | 301.05 | 626,100 |
| 01 jun 2023 | 296.00 | 300.06 | 292.88 | 296.67 | 294.58 | 770,800 |
| 31 may 2023 | 291.35 | 292.91 | 285.84 | 289.85 | 287.81 | 1,030,800 |
| 30 may 2023 | 299.27 | 300.81 | 291.13 | 291.39 | 289.34 | 844,700 |
| 26 may 2023 | 304.06 | 307.22 | 299.27 | 299.83 | 297.72 | 679,100 |
| 25 may 2023 | 306.73 | 308.71 | 303.77 | 304.50 | 302.35 | 458,100 |
| 24 may 2023 | 304.19 | 308.52 | 301.41 | 306.80 | 304.64 | 495,600 |
| 23 may 2023 | 308.28 | 308.82 | 303.41 | 304.29 | 302.15 | 487,800 |
| 22 may 2023 | 313.21 | 315.84 | 308.38 | 308.91 | 306.73 | 439,700 |
| 19 may 2023 | 313.60 | 313.60 | 308.97 | 312.46 | 310.26 | 584,900 |
| 18 may 2023 | 305.44 | 311.97 | 304.33 | 311.36 | 309.17 | 564,400 |
| 17 may 2023 | 302.56 | 306.25 | 300.67 | 305.05 | 302.90 | 698,300 |
| 16 may 2023 | 306.96 | 306.96 | 300.59 | 301.85 | 299.72 | 582,400 |
| 15 may 2023 | 307.50 | 308.91 | 305.50 | 307.85 | 305.68 | 399,100 |
| 12 may 2023 | 307.36 | 309.01 | 306.15 | 307.58 | 305.41 | 309,400 |
| 11 may 2023 | 306.86 | 308.89 | 305.00 | 306.93 | 304.77 | 462,600 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
