Mercado fechado

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
417,45-7,72 (-1,82%)
No fechamento: 04:00PM EDT
418,50 +1,05 (+0,25%)
Pós-fechamento: 07:40PM EDT
Período:
27 de jul. de 2023 - 27 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jul. de 2024425,00425,86415,09417,45417,45810.300
25 de jul. de 2024423,84426,11417,23425,17425,17958.100
24 de jul. de 2024422,00427,35418,73424,73424,731.087.700
23 de jul. de 2024418,77433,38417,00422,94422,941.605.800
22 de jul. de 2024403,12419,04401,30415,55415,551.651.200
19 de jul. de 2024407,34411,72400,03404,17404,171.613.500
18 de jul. de 2024409,80434,98406,16409,04409,043.127.800
17 de jul. de 2024486,36489,40472,60473,27473,27956.500
16 de jul. de 2024485,00492,63482,88489,85489,85572.900
15 de jul. de 2024491,60492,82482,85483,03483,03581.300
12 de jul. de 2024476,68496,23476,68491,48491,48720.500
11 de jul. de 2024481,11485,01472,19473,09473,09421.200
10 de jul. de 2024477,90480,02470,50477,99477,99626.400
09 de jul. de 2024500,35501,45476,87477,83477,83757.300
08 de jul. de 2024508,57509,09498,39500,33500,33614.300
05 de jul. de 2024494,89496,85490,29493,73493,73362.600
03 de jul. de 2024493,77500,93492,90497,33497,33221.300
02 de jul. de 2024504,72504,72491,07492,61492,61443.200
01 de jul. de 2024516,37516,37498,41505,35505,35472.200
28 de jun. de 2024516,29521,50512,85516,33516,33882.800
27 de jun. de 2024519,92520,00514,32515,99515,99267.000
26 de jun. de 2024526,66526,66519,35519,37519,37255.000
25 de jun. de 2024532,52532,76522,87527,87527,87333.000
24 de jun. de 2024520,77535,26518,58533,42533,42500.200
21 de jun. de 2024526,94527,83514,04521,83521,83859.900
20 de jun. de 2024534,00534,00522,42525,00525,00401.500
18 de jun. de 2024532,25535,98527,82533,64533,64356.200
17 de jun. de 2024522,28534,45520,88532,16532,16427.900
14 de jun. de 2024525,20529,73521,40521,41521,41374.200
14 de jun. de 20241.51 Dividendo
13 de jun. de 2024538,37538,37524,28528,75527,24401.600
12 de jun. de 2024532,04538,44529,72531,40529,88387.800
11 de jun. de 2024526,55528,20519,87527,95526,44411.000
10 de jun. de 2024513,00526,93511,51526,55525,05511.500
07 de jun. de 2024511,51518,43510,53513,55512,08269.100
06 de jun. de 2024519,26522,02510,39513,69512,22319.500
05 de jun. de 2024521,94524,27516,42517,10515,62367.200
04 de jun. de 2024522,77527,17516,55520,98519,49485.800
03 de jun. de 2024505,50524,24504,00522,98521,49682.800
31 de mai. de 2024508,58509,62499,50508,58507,13966.400
30 de mai. de 2024514,24514,95503,89509,10507,65332.600
29 de mai. de 2024507,50510,83505,27510,01508,55478.600
28 de mai. de 2024500,82509,45500,82509,08507,63411.700
24 de mai. de 2024503,74505,56500,75502,16500,73368.300
23 de mai. de 2024513,38513,38501,21502,13500,70442.100
22 de mai. de 2024513,63515,09508,35511,92510,46338.300
21 de mai. de 2024517,23518,00511,15513,72512,25202.900
20 de mai. de 2024513,10518,25511,58516,08514,61268.600
17 de mai. de 2024514,09519,99512,18513,03511,56343.500
16 de mai. de 2024514,29521,69512,75513,30511,83390.000
15 de mai. de 2024511,68521,67511,68517,68516,20503.400
14 de mai. de 2024511,04514,10503,03510,71509,25411.200
13 de mai. de 2024519,35522,74509,79510,24508,78439.500
10 de mai. de 2024519,69522,14516,40518,65517,17224.500
09 de mai. de 2024517,09520,56514,48517,26515,78268.600
08 de mai. de 2024515,48522,12515,48516,67515,19399.400
07 de mai. de 2024520,89522,81517,05517,23515,75496.000
06 de mai. de 2024516,87525,62515,17522,38520,89419.200
03 de mai. de 2024518,30518,99509,08514,33512,86583.500
02 de mai. de 2024517,32520,02511,70512,70511,24470.000
01 de mai. de 2024525,58528,99515,00516,42514,95690.400
30 de abr. de 2024528,41542,75522,91529,27527,761.314.400
29 de abr. de 2024530,30539,99508,29527,13525,621.902.600
26 de abr. de 2024492,37502,63491,28499,07497,64958.100
25 de abr. de 2024487,97498,44484,67494,77493,36661.700
24 de abr. de 2024479,61488,84478,04487,71486,32719.400
23 de abr. de 2024475,59483,51471,61481,16479,79663.600
22 de abr. de 2024477,45477,45469,17471,28469,93578.200
19 de abr. de 2024483,32483,32469,99473,55472,20590.300
18 de abr. de 2024483,08487,44478,57481,66480,28350.500
17 de abr. de 2024490,33490,33479,61482,05480,67328.700
16 de abr. de 2024489,19489,58484,11486,65485,26346.100
15 de abr. de 2024498,88500,18487,94488,02486,63406.300
12 de abr. de 2024500,83502,60494,92495,31493,90475.700
11 de abr. de 2024507,93507,93498,51504,52503,08408.200
10 de abr. de 2024493,85507,93491,09506,83505,38771.600
09 de abr. de 2024500,10501,14493,96498,45497,03556.400
08 de abr. de 2024492,75503,19492,75501,98500,55762.600
05 de abr. de 2024485,00494,96485,00493,20491,79696.400
04 de abr. de 2024506,00506,00482,78482,86481,48842.300
03 de abr. de 2024495,89508,44494,82505,86504,421.070.000
02 de abr. de 2024493,30498,21487,95497,26495,84518.300
01 de abr. de 2024495,05498,10492,13493,92492,51626.900
28 de mar. de 2024493,73497,14489,77496,88495,46668.800
27 de mar. de 2024485,86493,19485,06492,13490,72997.400
26 de mar. de 2024471,44483,49467,34483,00481,62955.800
25 de mar. de 2024458,95467,00458,01465,11463,78521.300
22 de mar. de 2024457,00459,38454,39458,42457,11396.000
21 de mar. de 2024451,05456,64448,21455,87454,57591.900
20 de mar. de 2024445,80451,83445,11451,72450,43366.000
19 de mar. de 2024443,95445,13440,25444,90443,63427.700
18 de mar. de 2024442,46446,03440,37442,79441,53430.900
15 de mar. de 2024440,27445,71439,99441,22439,96512.100
14 de mar. de 2024450,26451,99443,05443,66442,39408.100
14 de mar. de 20241.51 Dividendo
13 de mar. de 2024453,33454,22449,16452,48449,68498.600
12 de mar. de 2024444,94453,04444,67452,58449,78494.600
11 de mar. de 2024443,68445,92439,51443,90441,16422.500
08 de mar. de 2024445,84450,45442,85445,01442,26476.000
07 de mar. de 2024448,94452,62446,85447,37444,60523.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...