Mercado fechado

Domino's Pizza, Inc. (DPZ)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
364,18-16,36 (-4,30%)
No fechamento: 04:00PM EDT
364,11 -0,07 (-0,02%)
Pós-fechamento: 06:59PM EDT
Período:
03 de out. de 2022 - 03 de out. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de out. de 2023380,57380,69362,55364,18364,18652.066
02 de out. de 2023377,69382,77376,52380,54380,54398.800
29 de set. de 2023384,91385,11377,78378,79378,79471.400
28 de set. de 2023380,31383,68377,87382,31382,31390.900
27 de set. de 2023380,12384,35377,91380,21380,21490.700
26 de set. de 2023386,49386,89378,47379,22379,22543.500
25 de set. de 2023378,36386,00378,36383,11383,11388.000
22 de set. de 2023379,31383,45376,36381,35381,35456.200
21 de set. de 2023382,50382,50375,79378,05378,05430.900
20 de set. de 2023384,41388,83384,41384,84384,84329.100
19 de set. de 2023381,87383,76379,14382,83382,83321.700
18 de set. de 2023387,51388,81382,10384,31384,31496.900
15 de set. de 2023397,84398,88387,06388,48388,481.433.900
14 de set. de 2023397,10399,18394,32399,07399,07438.000
14 de set. de 20231.21 Dividendo
13 de set. de 2023394,19397,17391,45396,46395,25383.100
12 de set. de 2023391,92393,87387,25393,59392,39410.500
11 de set. de 2023386,29396,12384,14394,90393,69499.700
08 de set. de 2023390,31393,02385,97387,37386,19421.700
07 de set. de 2023384,21391,26382,32389,35388,16570.100
06 de set. de 2023389,48391,01382,50384,44383,27442.400
05 de set. de 2023394,00394,83389,19389,89388,70559.100
01 de set. de 2023390,83391,89388,06391,14389,95339.400
31 de ago. de 2023395,00396,50387,09387,40386,22519.300
30 de ago. de 2023386,82395,46386,82394,19392,99425.800
29 de ago. de 2023386,13390,10385,36386,17384,99403.000
28 de ago. de 2023381,28390,26381,06388,25387,07544.800
25 de ago. de 2023380,87382,56376,17380,72379,56383.500
24 de ago. de 2023380,51383,21378,82378,86377,70309.300
23 de ago. de 2023380,62384,43380,25382,62381,45305.900
22 de ago. de 2023379,87384,91379,48379,72378,56352.000
21 de ago. de 2023377,66381,52375,71379,88378,72366.000
18 de ago. de 2023380,45382,61377,50378,83377,67387.700
17 de ago. de 2023389,85390,41381,78382,30381,13377.800
16 de ago. de 2023392,17393,52389,00389,11387,92338.000
15 de ago. de 2023396,06397,75392,80393,82392,62269.800
14 de ago. de 2023393,51397,89391,00397,59396,38412.100
11 de ago. de 2023396,64396,70392,56394,17392,97333.900
10 de ago. de 2023397,02400,94395,45398,40397,18341.700
09 de ago. de 2023400,00402,08396,13396,22395,01491.000
08 de ago. de 2023397,36398,91394,15398,01396,80347.000
07 de ago. de 2023396,60399,60395,36398,69397,47382.400
04 de ago. de 2023403,06403,06394,60395,36394,15420.900
03 de ago. de 2023397,26403,90395,51401,36400,14573.700
02 de ago. de 2023398,32401,86395,05398,30397,08419.000
01 de ago. de 2023396,58401,31394,02399,65398,43571.500
31 de jul. de 2023400,23401,53394,15396,74395,53614.900
28 de jul. de 2023405,90406,12399,79400,88399,66461.100
27 de jul. de 2023400,40406,31397,14402,58401,35644.300
26 de jul. de 2023396,30405,00394,81401,36400,14937.000
25 de jul. de 2023387,51399,69387,00397,05395,841.026.000
24 de jul. de 2023400,00401,77383,23385,90384,721.985.000
21 de jul. de 2023388,40389,66384,48385,44384,26770.900
20 de jul. de 2023393,16393,25385,24387,83386,65593.800
19 de jul. de 2023396,59397,72388,76392,33391,13442.600
18 de jul. de 2023391,00393,78388,33392,29391,09545.400
17 de jul. de 2023385,78392,62383,21389,74388,55589.900
14 de jul. de 2023387,66389,40382,95384,66383,49628.300
13 de jul. de 2023390,71393,33385,48386,87385,691.087.700
12 de jul. de 2023398,90409,95381,24388,59387,402.752.000
11 de jul. de 2023346,70350,82346,70349,79348,72479.400
10 de jul. de 2023341,99351,63341,99347,41346,35729.100
07 de jul. de 2023333,26344,70332,44341,68340,64685.000
06 de jul. de 2023332,26334,68328,03333,91332,89467.600
05 de jul. de 2023335,55335,75331,62334,96333,94540.900
03 de jul. de 2023334,71338,37331,32336,66335,63343.000
30 de jun. de 2023332,00337,16331,27336,99335,96503.700
29 de jun. de 2023325,67333,63325,67330,73329,72616.300
28 de jun. de 2023324,63325,99322,79325,52324,53697.800
27 de jun. de 2023320,00326,05320,00324,93323,94406.800
26 de jun. de 2023315,00320,00313,87319,24318,27398.200
23 de jun. de 2023320,00321,04316,59316,82315,85795.700
22 de jun. de 2023322,00323,44320,36321,04320,06339.000
21 de jun. de 2023322,27325,75321,89323,11322,12508.500
20 de jun. de 2023330,75331,84324,89325,54324,55652.400
16 de jun. de 2023330,36342,70329,42331,41330,402.064.600
15 de jun. de 2023320,00326,50318,35325,46324,471.309.700
14 de jun. de 2023302,13307,40299,50305,72304,79615.500
14 de jun. de 20231.21 Dividendo
13 de jun. de 2023301,81303,59298,46301,89299,76731.200
12 de jun. de 2023299,41302,29297,05301,86299,73529.800
09 de jun. de 2023299,75300,79296,51298,07295,97377.300
08 de jun. de 2023296,73301,95294,65299,90297,79460.100
07 de jun. de 2023299,03299,99294,94297,56295,46408.000
06 de jun. de 2023297,00299,29291,28297,74295,64510.600
05 de jun. de 2023302,52303,25297,79297,83295,73455.500
02 de jun. de 2023298,28303,56298,28303,19301,05626.100
01 de jun. de 2023296,00300,06292,88296,67294,58770.800
31 de mai. de 2023291,35292,91285,84289,85287,811.030.800
30 de mai. de 2023299,27300,81291,13291,39289,34844.700
26 de mai. de 2023304,06307,22299,27299,83297,72679.100
25 de mai. de 2023306,73308,71303,77304,50302,35458.100
24 de mai. de 2023304,19308,52301,41306,80304,64495.600
23 de mai. de 2023308,28308,82303,41304,29302,15487.800
22 de mai. de 2023313,21315,84308,38308,91306,73439.700
19 de mai. de 2023313,60313,60308,97312,46310,26584.900
18 de mai. de 2023305,44311,97304,33311,36309,17564.400
17 de mai. de 2023302,56306,25300,67305,05302,90698.300
16 de mai. de 2023306,96306,96300,59301,85299,72582.400
15 de mai. de 2023307,50308,91305,50307,85305,68399.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...