Domino's Pizza, Inc. (DPZ)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
08 ago 2021 - 08 ago 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 ago 2022 | 390.00 | 391.98 | 386.98 | 387.93 | 387.93 | 413,600 |
| 04 ago 2022 | 390.41 | 394.34 | 387.78 | 391.34 | 391.34 | 597,000 |
| 03 ago 2022 | 394.02 | 394.02 | 388.30 | 390.91 | 390.91 | 567,000 |
| 02 ago 2022 | 388.74 | 395.75 | 386.40 | 391.07 | 391.07 | 432,400 |
| 01 ago 2022 | 392.31 | 395.25 | 389.67 | 390.12 | 390.12 | 535,600 |
| 29 jul 2022 | 389.60 | 394.73 | 385.26 | 392.11 | 392.11 | 903,200 |
| 28 jul 2022 | 394.55 | 397.05 | 389.25 | 389.82 | 389.82 | 696,000 |
| 27 jul 2022 | 389.34 | 395.43 | 389.30 | 392.99 | 392.99 | 715,100 |
| 26 jul 2022 | 385.00 | 393.97 | 380.75 | 386.75 | 386.75 | 865,600 |
| 25 jul 2022 | 401.19 | 403.08 | 385.83 | 387.99 | 387.99 | 953,200 |
| 22 jul 2022 | 405.40 | 411.55 | 396.15 | 399.27 | 399.27 | 602,500 |
| 21 jul 2022 | 413.99 | 426.44 | 404.38 | 405.64 | 405.64 | 1,089,700 |
| 20 jul 2022 | 410.05 | 416.08 | 409.41 | 410.86 | 410.86 | 880,600 |
| 19 jul 2022 | 409.99 | 412.31 | 404.07 | 410.24 | 410.24 | 552,600 |
| 18 jul 2022 | 409.26 | 411.21 | 404.34 | 406.81 | 406.81 | 458,700 |
| 15 jul 2022 | 401.69 | 406.91 | 399.55 | 406.60 | 406.60 | 411,700 |
| 14 jul 2022 | 400.00 | 402.34 | 396.55 | 399.15 | 399.15 | 489,700 |
| 13 jul 2022 | 388.85 | 405.00 | 386.39 | 401.37 | 401.37 | 593,800 |
| 12 jul 2022 | 396.75 | 402.74 | 389.39 | 391.49 | 391.49 | 461,600 |
| 11 jul 2022 | 400.98 | 403.32 | 396.50 | 397.25 | 397.25 | 514,500 |
| 08 jul 2022 | 405.08 | 409.03 | 398.80 | 401.35 | 401.35 | 546,300 |
| 07 jul 2022 | 395.97 | 406.27 | 395.91 | 405.54 | 405.54 | 458,200 |
| 06 jul 2022 | 397.48 | 400.05 | 393.80 | 397.57 | 397.57 | 541,200 |
| 05 jul 2022 | 400.19 | 401.17 | 393.72 | 396.80 | 396.80 | 546,500 |
| 01 jul 2022 | 392.62 | 404.59 | 390.77 | 403.61 | 403.61 | 318,800 |
| 30 jun 2022 | 390.00 | 392.75 | 386.50 | 389.71 | 389.71 | 551,100 |
| 29 jun 2022 | 391.82 | 392.88 | 386.33 | 389.04 | 389.04 | 466,300 |
| 28 jun 2022 | 396.42 | 399.42 | 390.16 | 390.71 | 390.71 | 449,400 |
| 27 jun 2022 | 398.55 | 401.11 | 392.37 | 397.58 | 397.58 | 604,100 |
| 24 jun 2022 | 400.00 | 400.00 | 390.12 | 396.54 | 396.54 | 709,400 |
| 23 jun 2022 | 392.38 | 398.34 | 387.60 | 398.13 | 398.13 | 461,800 |
| 22 jun 2022 | 385.37 | 395.39 | 382.04 | 389.76 | 389.76 | 439,200 |
| 21 jun 2022 | 380.51 | 388.56 | 379.30 | 386.36 | 386.36 | 448,000 |
| 17 jun 2022 | 381.15 | 381.86 | 375.97 | 379.17 | 379.17 | 552,400 |
| 16 jun 2022 | 378.44 | 386.63 | 374.73 | 379.55 | 379.55 | 490,100 |
| 15 jun 2022 | 378.19 | 387.67 | 378.19 | 385.42 | 385.42 | 471,700 |
| 14 jun 2022 | 378.07 | 384.00 | 375.90 | 377.13 | 377.13 | 636,600 |
| 14 jun 2022 | 1.1 Dividendo | |||||
| 13 jun 2022 | 370.72 | 383.31 | 370.72 | 380.63 | 379.53 | 806,500 |
| 10 jun 2022 | 381.23 | 382.92 | 376.56 | 380.50 | 379.40 | 522,400 |
| 09 jun 2022 | 380.67 | 388.20 | 379.18 | 385.44 | 384.33 | 556,800 |
| 08 jun 2022 | 383.44 | 391.66 | 383.44 | 384.00 | 382.89 | 449,100 |
| 07 jun 2022 | 371.05 | 385.75 | 371.05 | 385.28 | 384.17 | 404,700 |
| 06 jun 2022 | 370.01 | 378.48 | 368.29 | 377.27 | 376.18 | 473,800 |
| 03 jun 2022 | 367.60 | 373.40 | 366.17 | 368.12 | 367.06 | 359,800 |
| 02 jun 2022 | 362.43 | 375.49 | 361.18 | 372.87 | 371.79 | 448,700 |
| 01 jun 2022 | 364.97 | 365.33 | 359.05 | 360.85 | 359.81 | 428,700 |
| 31 may 2022 | 364.61 | 366.52 | 359.04 | 363.17 | 362.12 | 640,100 |
| 27 may 2022 | 357.46 | 366.08 | 356.35 | 365.91 | 364.85 | 501,800 |
| 26 may 2022 | 355.46 | 362.04 | 354.67 | 355.61 | 354.58 | 431,000 |
| 25 may 2022 | 342.26 | 356.20 | 342.26 | 352.57 | 351.55 | 511,200 |
| 24 may 2022 | 340.77 | 344.63 | 335.60 | 342.17 | 341.18 | 571,600 |
| 23 may 2022 | 344.91 | 346.66 | 333.56 | 343.01 | 342.02 | 471,500 |
| 20 may 2022 | 338.49 | 342.37 | 330.58 | 341.69 | 340.70 | 590,900 |
| 19 may 2022 | 326.65 | 339.73 | 325.48 | 336.43 | 335.46 | 473,300 |
| 18 may 2022 | 331.00 | 331.61 | 322.61 | 328.02 | 327.07 | 546,700 |
| 17 may 2022 | 340.38 | 340.38 | 331.12 | 336.46 | 335.49 | 431,100 |
| 16 may 2022 | 340.20 | 340.20 | 330.72 | 336.45 | 335.48 | 374,900 |
| 13 may 2022 | 331.74 | 343.55 | 330.44 | 340.94 | 339.95 | 529,000 |
| 12 may 2022 | 323.09 | 337.78 | 321.15 | 327.85 | 326.90 | 705,800 |
| 11 may 2022 | 334.84 | 335.62 | 324.51 | 325.13 | 324.19 | 513,700 |
| 10 may 2022 | 338.59 | 342.00 | 327.12 | 335.72 | 334.75 | 509,900 |
| 09 may 2022 | 335.55 | 338.87 | 331.47 | 333.60 | 332.64 | 596,900 |
| 06 may 2022 | 339.62 | 346.02 | 335.30 | 341.79 | 340.80 | 602,600 |
| 05 may 2022 | 347.79 | 352.25 | 339.94 | 341.69 | 340.70 | 591,500 |
| 04 may 2022 | 345.09 | 354.21 | 337.80 | 353.20 | 352.18 | 608,500 |
| 03 may 2022 | 349.28 | 349.28 | 339.59 | 343.84 | 342.85 | 613,100 |
| 02 may 2022 | 341.82 | 352.27 | 337.54 | 351.12 | 350.11 | 733,100 |
| 29 abr 2022 | 347.79 | 348.88 | 337.85 | 338.00 | 337.02 | 877,200 |
| 28 abr 2022 | 350.95 | 361.69 | 335.63 | 353.88 | 352.86 | 1,938,100 |
| 27 abr 2022 | 370.00 | 377.66 | 368.26 | 372.91 | 371.83 | 710,400 |
| 26 abr 2022 | 377.34 | 379.94 | 366.63 | 369.73 | 368.66 | 715,000 |
| 25 abr 2022 | 377.21 | 379.34 | 369.38 | 378.16 | 377.07 | 678,200 |
| 22 abr 2022 | 390.99 | 392.67 | 378.04 | 378.83 | 377.74 | 287,900 |
| 21 abr 2022 | 399.48 | 402.77 | 390.80 | 391.00 | 389.87 | 366,500 |
| 20 abr 2022 | 394.63 | 397.57 | 390.11 | 396.49 | 395.34 | 324,200 |
| 19 abr 2022 | 378.58 | 397.72 | 378.58 | 394.08 | 392.94 | 424,700 |
| 18 abr 2022 | 384.41 | 388.12 | 376.81 | 379.49 | 378.39 | 339,400 |
| 14 abr 2022 | 390.94 | 393.14 | 386.90 | 387.24 | 386.12 | 256,000 |
| 13 abr 2022 | 387.79 | 392.45 | 386.01 | 392.16 | 391.03 | 381,600 |
| 12 abr 2022 | 390.61 | 396.45 | 388.10 | 388.57 | 387.45 | 439,900 |
| 11 abr 2022 | 389.09 | 395.81 | 385.46 | 387.92 | 386.80 | 425,300 |
| 08 abr 2022 | 404.15 | 404.15 | 394.03 | 394.79 | 393.65 | 691,700 |
| 07 abr 2022 | 389.34 | 398.91 | 386.78 | 397.40 | 396.25 | 471,900 |
| 06 abr 2022 | 387.60 | 393.06 | 378.46 | 391.10 | 389.97 | 586,200 |
| 05 abr 2022 | 394.00 | 403.28 | 391.02 | 391.17 | 390.04 | 572,000 |
| 04 abr 2022 | 398.00 | 404.85 | 393.28 | 403.79 | 402.62 | 586,500 |
| 01 abr 2022 | 405.36 | 405.78 | 390.23 | 397.18 | 396.03 | 628,500 |
| 31 mar 2022 | 408.76 | 410.06 | 404.70 | 407.01 | 405.83 | 740,900 |
| 30 mar 2022 | 412.03 | 413.35 | 402.97 | 406.27 | 405.10 | 345,700 |
| 29 mar 2022 | 402.46 | 414.52 | 401.63 | 412.01 | 410.82 | 525,600 |
| 28 mar 2022 | 397.58 | 399.63 | 388.34 | 399.07 | 397.92 | 501,000 |
| 25 mar 2022 | 393.97 | 394.74 | 386.23 | 394.74 | 393.60 | 488,400 |
| 24 mar 2022 | 394.90 | 394.90 | 386.56 | 393.20 | 392.06 | 289,500 |
| 23 mar 2022 | 396.56 | 397.71 | 390.14 | 393.94 | 392.80 | 322,600 |
| 22 mar 2022 | 400.86 | 401.64 | 394.21 | 396.83 | 395.68 | 497,400 |
| 21 mar 2022 | 415.33 | 418.52 | 396.18 | 400.05 | 398.89 | 438,900 |
| 18 mar 2022 | 409.82 | 416.47 | 409.82 | 415.66 | 414.46 | 431,000 |
| 17 mar 2022 | 405.00 | 410.51 | 402.47 | 409.46 | 408.28 | 294,400 |
| 16 mar 2022 | 393.14 | 405.52 | 391.13 | 405.47 | 404.30 | 453,200 |
| *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.
