U.S. markets closed

Domino's Pizza, Inc. (DPZ)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
449.99+2.76 (+0.62%)
Al cierre: 04:00PM EST
446.62 -3.37 (-0.75%)
Fuera de horario: 07:37PM EST
Periodo de tiempo:
04 mar 2023 - 04 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 mar 2024447.45452.27446.53449.99449.99389,666
01 mar 2024448.00449.48444.69447.23447.23423,400
29 feb 2024447.99451.62443.65448.35448.35787,700
28 feb 2024446.06451.97444.25446.37446.37585,800
27 feb 2024460.26460.28444.04446.27446.271,055,200
26 feb 2024463.00476.18456.78459.00459.002,263,700
23 feb 2024430.00434.04427.94433.65433.65977,100
22 feb 2024421.39429.31419.38428.01428.01569,600
21 feb 2024417.66421.68416.35420.76420.76486,200
20 feb 2024421.14421.39416.46417.15417.15449,000
16 feb 2024423.67427.90421.55421.85421.85406,200
15 feb 2024425.19428.51422.24424.72424.72370,100
14 feb 2024423.73424.72417.64424.48424.48483,000
13 feb 2024421.96425.59418.64421.50421.50411,200
12 feb 2024425.09429.00424.83427.29427.29385,400
09 feb 2024426.00427.55424.45425.09425.09391,500
08 feb 2024424.58431.47423.01426.58426.58540,400
07 feb 2024421.63427.90418.44421.95421.95527,000
06 feb 2024416.36424.98413.56421.58421.58594,200
05 feb 2024420.69422.42414.29418.05418.05504,900
02 feb 2024430.64430.64421.44422.06422.06637,500
01 feb 2024427.88433.84426.35433.53433.53413,700
31 ene 2024436.13436.13424.47426.22426.22436,700
30 ene 2024433.42439.16432.95434.74434.74558,000
29 ene 2024420.43433.73419.07433.44433.44619,300
26 ene 2024418.19420.78416.55419.12419.12351,900
25 ene 2024421.00421.02412.84418.08418.08489,500
24 ene 2024428.04429.45420.24421.77421.77415,500
23 ene 2024428.93430.76423.62425.71425.71406,100
22 ene 2024426.77430.38425.32428.01428.01488,500
19 ene 2024428.30428.41421.96426.77426.77500,900
18 ene 2024426.65432.49421.58425.93425.93603,900
17 ene 2024422.89427.79420.75422.40422.40528,600
16 ene 2024414.27425.97412.71425.94425.94705,500
12 ene 2024413.97413.97406.96411.30411.30359,800
11 ene 2024414.78414.78408.15411.80411.80313,400
10 ene 2024410.51414.26406.79414.13414.13447,800
09 ene 2024401.57412.10400.27410.14410.14541,200
08 ene 2024402.23404.40395.08402.69402.69690,400
05 ene 2024400.01404.55399.63400.03400.03520,000
04 ene 2024400.88404.95399.42401.27401.27525,000
03 ene 2024412.88413.47400.38400.46400.46612,700
02 ene 2024408.90414.78408.25413.14413.14546,400
29 dic 2023411.24414.27409.55412.23412.23361,100
28 dic 2023412.74414.00410.91411.21411.21226,200
27 dic 2023411.50414.15408.77413.85413.85264,000
26 dic 2023408.46412.51408.46411.34411.34307,400
22 dic 2023409.00412.50407.87409.84409.84382,700
21 dic 2023406.51409.60403.28408.80408.80366,500
20 dic 2023406.55411.21403.07403.25403.25445,500
19 dic 2023406.00410.52403.89406.55406.55444,800
18 dic 2023402.85405.38399.17403.04403.04563,500
15 dic 2023399.39401.81395.93400.05400.051,381,800
14 dic 2023405.00407.89400.08402.85402.85670,500
14 dic 20231.21 Dividendo
13 dic 2023394.00404.85393.00402.80401.59518,300
12 dic 2023398.99399.00393.97396.81395.62489,400
11 dic 2023393.01399.14392.62397.48396.29655,500
08 dic 2023400.77401.70392.52394.90393.71653,100
07 dic 2023394.53415.81393.00402.00400.791,153,600
06 dic 2023395.62395.86390.48392.54391.36536,600
05 dic 2023399.25401.54393.50394.05392.87471,500
04 dic 2023395.28404.68395.28399.82398.62751,200
01 dic 2023392.87397.60388.87397.18395.99559,100
30 nov 2023388.67394.74386.88392.89391.71901,100
29 nov 2023390.98392.87387.51388.86387.69595,800
28 nov 2023387.07388.76383.05388.27387.10702,600
27 nov 2023370.71389.23370.18387.07385.911,311,900
24 nov 2023368.71371.14367.24370.32369.21216,700
22 nov 2023369.95372.58368.64369.49368.38309,000
21 nov 2023367.84371.16367.80369.31368.20417,900
20 nov 2023372.95372.95367.90368.50367.39571,500
17 nov 2023376.96378.42369.58372.42371.30557,000
16 nov 2023380.96384.06373.16374.74373.61530,200
15 nov 2023382.00386.51380.27381.43380.28560,100
14 nov 2023379.52385.20379.35382.41381.26707,000
13 nov 2023376.82376.82369.32374.55373.42736,000
10 nov 2023372.00379.33371.03378.51377.37744,800
09 nov 2023372.65374.57367.67369.69368.58600,800
08 nov 2023373.36377.27366.58371.84370.72596,000
07 nov 2023367.20373.54367.20371.70370.58564,800
06 nov 2023362.53370.37361.82368.25367.14552,600
03 nov 2023350.29363.22350.29361.94360.85838,100
02 nov 2023349.00351.84345.76348.38347.33622,700
01 nov 2023338.98344.70332.13344.13343.10752,600
31 oct 2023340.50341.72335.30338.99337.97788,400
30 oct 2023342.80343.37334.28338.71337.69666,400
27 oct 2023347.51347.51339.01340.60339.58650,000
26 oct 2023349.71351.04345.32345.94344.90517,000
25 oct 2023353.82354.55347.94349.91348.86433,500
24 oct 2023349.85354.25349.76353.59352.53458,500
23 oct 2023346.00350.60344.33348.30347.25494,800
20 oct 2023344.05349.45343.78347.69346.65683,700
19 oct 2023350.23350.23342.91344.31343.28784,500
18 oct 2023349.30350.37344.48345.12344.08645,300
17 oct 2023350.06355.72348.51350.49349.44618,300
16 oct 2023349.32352.03344.48351.68350.62689,000
13 oct 2023345.35359.76345.35346.81345.77909,300
12 oct 2023359.60369.37347.21350.17349.121,791,600
11 oct 2023356.12359.47352.65354.05352.99962,000
*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...