U.S. markets open in 1 hour 14 minutes

Domino's Pizza, Inc. (DPZ)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
378.79-3.52 (-0.92%)
Al cierre: 04:00PM EDT
382.31 +3.52 (+0.93%)
Antes de la apertura del mercado: 07:24AM EDT
Periodo de tiempo:
02 oct 2022 - 02 oct 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 sept 2023384.91385.11377.78378.79378.79471,400
28 sept 2023380.31383.68377.87382.31382.31390,900
27 sept 2023380.12384.35377.91380.21380.21490,700
26 sept 2023386.49386.89378.47379.22379.22543,500
25 sept 2023378.36386.00378.36383.11383.11388,000
22 sept 2023379.31383.45376.36381.35381.35456,200
21 sept 2023382.50382.50375.79378.05378.05430,900
20 sept 2023384.41388.83384.41384.84384.84329,100
19 sept 2023381.87383.76379.14382.83382.83321,700
18 sept 2023387.51388.81382.10384.31384.31496,900
15 sept 2023397.84398.88387.06388.48388.481,433,900
14 sept 2023397.10399.18394.32399.07399.07438,000
14 sept 20231.21 Dividendo
13 sept 2023394.19397.17391.45396.46395.25383,100
12 sept 2023391.92393.87387.25393.59392.39410,500
11 sept 2023386.29396.12384.14394.90393.69499,700
08 sept 2023390.31393.02385.97387.37386.19421,700
07 sept 2023384.21391.26382.32389.35388.16570,100
06 sept 2023389.48391.01382.50384.44383.27442,400
05 sept 2023394.00394.83389.19389.89388.70559,100
01 sept 2023390.83391.89388.06391.14389.95339,400
31 ago 2023395.00396.50387.09387.40386.22519,300
30 ago 2023386.82395.46386.82394.19392.99425,800
29 ago 2023386.13390.10385.36386.17384.99403,000
28 ago 2023381.28390.26381.06388.25387.07544,800
25 ago 2023380.87382.56376.17380.72379.56383,500
24 ago 2023380.51383.21378.82378.86377.70309,300
23 ago 2023380.62384.43380.25382.62381.45305,900
22 ago 2023379.87384.91379.48379.72378.56352,000
21 ago 2023377.66381.52375.71379.88378.72366,000
18 ago 2023380.45382.61377.50378.83377.67387,700
17 ago 2023389.85390.41381.78382.30381.13377,800
16 ago 2023392.17393.52389.00389.11387.92338,000
15 ago 2023396.06397.75392.80393.82392.62269,800
14 ago 2023393.51397.89391.00397.59396.38412,100
11 ago 2023396.64396.70392.56394.17392.97333,900
10 ago 2023397.02400.94395.45398.40397.18341,700
09 ago 2023400.00402.08396.13396.22395.01491,000
08 ago 2023397.36398.91394.15398.01396.80347,000
07 ago 2023396.60399.60395.36398.69397.47382,400
04 ago 2023403.06403.06394.60395.36394.15420,900
03 ago 2023397.26403.90395.51401.36400.14573,700
02 ago 2023398.32401.86395.05398.30397.08419,000
01 ago 2023396.58401.31394.02399.65398.43571,500
31 jul 2023400.23401.53394.15396.74395.53614,900
28 jul 2023405.90406.12399.79400.88399.66461,100
27 jul 2023400.40406.31397.14402.58401.35644,300
26 jul 2023396.30405.00394.81401.36400.14937,000
25 jul 2023387.51399.69387.00397.05395.841,026,000
24 jul 2023400.00401.77383.23385.90384.721,985,000
21 jul 2023388.40389.66384.48385.44384.26770,900
20 jul 2023393.16393.25385.24387.83386.65593,800
19 jul 2023396.59397.72388.76392.33391.13442,600
18 jul 2023391.00393.78388.33392.29391.09545,400
17 jul 2023385.78392.62383.21389.74388.55589,900
14 jul 2023387.66389.40382.95384.66383.49628,300
13 jul 2023390.71393.33385.48386.87385.691,087,700
12 jul 2023398.90409.95381.24388.59387.402,752,000
11 jul 2023346.70350.82346.70349.79348.72479,400
10 jul 2023341.99351.63341.99347.41346.35729,100
07 jul 2023333.26344.70332.44341.68340.64685,000
06 jul 2023332.26334.68328.03333.91332.89467,600
05 jul 2023335.55335.75331.62334.96333.94540,900
03 jul 2023334.71338.37331.32336.66335.63343,000
30 jun 2023332.00337.16331.27336.99335.96503,700
29 jun 2023325.67333.63325.67330.73329.72616,300
28 jun 2023324.63325.99322.79325.52324.53697,800
27 jun 2023320.00326.05320.00324.93323.94406,800
26 jun 2023315.00320.00313.87319.24318.27398,200
23 jun 2023320.00321.04316.59316.82315.85795,700
22 jun 2023322.00323.44320.36321.04320.06339,000
21 jun 2023322.27325.75321.89323.11322.12508,500
20 jun 2023330.75331.84324.89325.54324.55652,400
16 jun 2023330.36342.70329.42331.41330.402,064,600
15 jun 2023320.00326.50318.35325.46324.471,309,700
14 jun 2023302.13307.40299.50305.72304.79615,500
14 jun 20231.21 Dividendo
13 jun 2023301.81303.59298.46301.89299.76731,200
12 jun 2023299.41302.29297.05301.86299.73529,800
09 jun 2023299.75300.79296.51298.07295.97377,300
08 jun 2023296.73301.95294.65299.90297.79460,100
07 jun 2023299.03299.99294.94297.56295.46408,000
06 jun 2023297.00299.29291.28297.74295.64510,600
05 jun 2023302.52303.25297.79297.83295.73455,500
02 jun 2023298.28303.56298.28303.19301.05626,100
01 jun 2023296.00300.06292.88296.67294.58770,800
31 may 2023291.35292.91285.84289.85287.811,030,800
30 may 2023299.27300.81291.13291.39289.34844,700
26 may 2023304.06307.22299.27299.83297.72679,100
25 may 2023306.73308.71303.77304.50302.35458,100
24 may 2023304.19308.52301.41306.80304.64495,600
23 may 2023308.28308.82303.41304.29302.15487,800
22 may 2023313.21315.84308.38308.91306.73439,700
19 may 2023313.60313.60308.97312.46310.26584,900
18 may 2023305.44311.97304.33311.36309.17564,400
17 may 2023302.56306.25300.67305.05302.90698,300
16 may 2023306.96306.96300.59301.85299.72582,400
15 may 2023307.50308.91305.50307.85305.68399,100
12 may 2023307.36309.01306.15307.58305.41309,400
11 may 2023306.86308.89305.00306.93304.77462,600
*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...