Domino's Pizza, Inc. (DPZ.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
As of 01:09PM CST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 9,530.00 | 9,530.00 | 9,530.00 | 9,530.00 | 9,530.00 | 9 |
| 26 Jun 2024 | 9,708.50 | 9,708.50 | 9,708.50 | 9,708.50 | 9,708.50 | - |
| 25 Jun 2024 | 9,708.50 | 9,708.50 | 9,708.50 | 9,708.50 | 9,708.50 | 6 |
| 24 Jun 2024 | 9,395.00 | 9,395.00 | 9,395.00 | 9,395.00 | 9,395.00 | - |
| 21 Jun 2024 | 9,395.00 | 9,395.00 | 9,395.00 | 9,395.00 | 9,395.00 | 30 |
| 20 Jun 2024 | 9,996.65 | 9,996.65 | 9,996.65 | 9,996.65 | 9,996.65 | - |
| 19 Jun 2024 | 9,996.65 | 9,996.65 | 9,996.65 | 9,996.65 | 9,996.65 | - |
| 18 Jun 2024 | 9,996.65 | 9,996.65 | 9,996.65 | 9,996.65 | 9,996.65 | 8 |
| 17 Jun 2024 | 9,748.55 | 9,748.55 | 9,748.55 | 9,748.55 | 9,748.55 | - |
| 14 Jun 2024 | 9,748.55 | 9,748.55 | 9,748.55 | 9,748.55 | 9,748.55 | 15 |
| 14 Jun 2024 | 1.51 Dividend | |||||
| 13 Jun 2024 | 9,790.50 | 9,790.50 | 9,751.14 | 9,751.14 | 9,749.63 | 90 |
| 12 Jun 2024 | 9,618.89 | 9,618.89 | 9,618.89 | 9,618.89 | 9,617.40 | - |
| 11 Jun 2024 | 9,600.00 | 9,618.89 | 9,585.00 | 9,618.89 | 9,617.40 | 75 |
| 10 Jun 2024 | 9,480.00 | 9,480.00 | 9,480.00 | 9,480.00 | 9,478.53 | 96 |
| 07 Jun 2024 | 8,985.00 | 8,985.00 | 8,985.00 | 8,985.00 | 8,983.61 | - |
| 06 Jun 2024 | 8,985.00 | 8,985.00 | 8,985.00 | 8,985.00 | 8,983.61 | 7 |
| 05 Jun 2024 | 9,132.20 | 9,132.20 | 9,132.20 | 9,132.20 | 9,130.79 | 39 |
| 04 Jun 2024 | 8,479.98 | 8,479.98 | 8,479.98 | 8,479.98 | 8,478.67 | - |
| 03 Jun 2024 | 8,479.98 | 8,479.98 | 8,479.98 | 8,479.98 | 8,478.67 | - |
| 31 May 2024 | 8,479.98 | 8,479.98 | 8,479.98 | 8,479.98 | 8,478.67 | - |
| 30 May 2024 | 8,479.98 | 8,479.98 | 8,479.98 | 8,479.98 | 8,478.67 | - |
| 29 May 2024 | 8,479.98 | 8,479.98 | 8,479.98 | 8,479.98 | 8,478.67 | - |
| 28 May 2024 | 8,479.98 | 8,479.98 | 8,479.98 | 8,479.98 | 8,478.67 | 19 |
| 27 May 2024 | 8,553.00 | 8,553.00 | 8,553.00 | 8,553.00 | 8,551.68 | - |
| 24 May 2024 | 8,553.00 | 8,553.00 | 8,553.00 | 8,553.00 | 8,551.68 | - |
| 23 May 2024 | 8,553.00 | 8,553.00 | 8,553.00 | 8,553.00 | 8,551.68 | - |
| 22 May 2024 | 8,553.00 | 8,553.00 | 8,553.00 | 8,553.00 | 8,551.68 | - |
| 21 May 2024 | 8,553.00 | 8,553.00 | 8,553.00 | 8,553.00 | 8,551.68 | 14 |
| 20 May 2024 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 8,833.63 | - |
| 17 May 2024 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 8,833.63 | - |
| 16 May 2024 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 8,833.63 | - |
| 15 May 2024 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 8,833.63 | - |
| 14 May 2024 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 8,833.63 | - |
| 13 May 2024 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 8,833.63 | - |
| 10 May 2024 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 8,833.63 | - |
| 09 May 2024 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 8,833.63 | - |
| 08 May 2024 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 8,833.63 | 27 |
| 07 May 2024 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 8,778.64 | 7 |
| 06 May 2024 | 8,847.85 | 8,847.85 | 8,847.85 | 8,847.85 | 8,846.48 | 16 |
| 03 May 2024 | 8,070.00 | 8,070.00 | 8,070.00 | 8,070.00 | 8,068.75 | - |
| 02 May 2024 | 8,070.00 | 8,070.00 | 8,070.00 | 8,070.00 | 8,068.75 | - |
| 30 Apr 2024 | 8,070.00 | 8,070.00 | 8,070.00 | 8,070.00 | 8,068.75 | - |
| 29 Apr 2024 | 8,070.00 | 8,070.00 | 8,070.00 | 8,070.00 | 8,068.75 | - |
| 26 Apr 2024 | 8,070.00 | 8,070.00 | 8,070.00 | 8,070.00 | 8,068.75 | - |
| 25 Apr 2024 | 8,070.00 | 8,070.00 | 8,070.00 | 8,070.00 | 8,068.75 | - |
| 24 Apr 2024 | 8,070.00 | 8,070.00 | 8,070.00 | 8,070.00 | 8,068.75 | - |
| 23 Apr 2024 | 8,070.00 | 8,070.00 | 8,070.00 | 8,070.00 | 8,068.75 | - |
| 22 Apr 2024 | 8,070.00 | 8,070.00 | 8,070.00 | 8,070.00 | 8,068.75 | 9 |
| 19 Apr 2024 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 8,188.73 | - |
| 18 Apr 2024 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 8,188.73 | - |
| 17 Apr 2024 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 8,188.73 | - |
| 16 Apr 2024 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 8,188.73 | - |
| 15 Apr 2024 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 8,188.73 | 7 |
| 12 Apr 2024 | 8,226.00 | 8,226.00 | 8,226.00 | 8,226.00 | 8,224.73 | - |
| 11 Apr 2024 | 8,226.00 | 8,226.00 | 8,226.00 | 8,226.00 | 8,224.73 | - |
| 10 Apr 2024 | 8,226.00 | 8,226.00 | 8,226.00 | 8,226.00 | 8,224.73 | - |
| 09 Apr 2024 | 8,226.00 | 8,226.00 | 8,226.00 | 8,226.00 | 8,224.73 | - |
| 08 Apr 2024 | 8,226.00 | 8,226.00 | 8,226.00 | 8,226.00 | 8,224.73 | - |
| 05 Apr 2024 | 8,226.00 | 8,226.00 | 8,226.00 | 8,226.00 | 8,224.73 | - |
| 04 Apr 2024 | 8,226.00 | 8,226.00 | 8,226.00 | 8,226.00 | 8,224.73 | - |
| 03 Apr 2024 | 8,226.00 | 8,226.00 | 8,226.00 | 8,226.00 | 8,224.73 | - |
| 02 Apr 2024 | 8,215.00 | 8,226.00 | 8,215.00 | 8,226.00 | 8,224.73 | 59 |
| 01 Apr 2024 | 7,668.00 | 7,668.00 | 7,668.00 | 7,668.00 | 7,666.81 | - |
| 27 Mar 2024 | 7,668.00 | 7,668.00 | 7,668.00 | 7,668.00 | 7,666.81 | - |
| 26 Mar 2024 | 7,668.00 | 7,668.00 | 7,668.00 | 7,668.00 | 7,666.81 | - |
| 25 Mar 2024 | 7,668.00 | 7,668.00 | 7,668.00 | 7,668.00 | 7,666.81 | - |
| 22 Mar 2024 | 7,631.00 | 7,668.00 | 7,631.00 | 7,668.00 | 7,666.81 | 114 |
| 21 Mar 2024 | 7,496.00 | 7,496.00 | 7,496.00 | 7,496.00 | 7,494.84 | - |
| 20 Mar 2024 | 7,514.63 | 7,514.63 | 7,355.43 | 7,496.00 | 7,494.84 | 330 |
| 19 Mar 2024 | 7,495.00 | 7,495.00 | 7,495.00 | 7,495.00 | 7,493.84 | 9 |
| 15 Mar 2024 | 7,389.52 | 7,398.85 | 7,389.52 | 7,398.85 | 7,397.70 | 87 |
| 14 Mar 2024 | 7,537.27 | 7,537.27 | 7,537.27 | 7,537.27 | 7,536.10 | - |
| 14 Mar 2024 | 1.51 Dividend | |||||
| 13 Mar 2024 | 7,545.00 | 7,545.00 | 7,537.27 | 7,537.27 | 7,534.59 | 137 |
| 12 Mar 2024 | 7,606.00 | 7,606.00 | 7,606.00 | 7,606.00 | 7,603.30 | - |
| 11 Mar 2024 | 7,606.00 | 7,606.00 | 7,606.00 | 7,606.00 | 7,603.30 | - |
| 08 Mar 2024 | 7,606.00 | 7,606.00 | 7,606.00 | 7,606.00 | 7,603.30 | - |
| 07 Mar 2024 | 7,606.00 | 7,606.00 | 7,606.00 | 7,606.00 | 7,603.30 | - |
| 06 Mar 2024 | 7,606.00 | 7,606.00 | 7,606.00 | 7,606.00 | 7,603.30 | - |
| 05 Mar 2024 | 7,606.00 | 7,606.00 | 7,606.00 | 7,606.00 | 7,603.30 | - |
| 04 Mar 2024 | 7,606.00 | 7,606.00 | 7,606.00 | 7,606.00 | 7,603.30 | - |
| 01 Mar 2024 | 7,495.10 | 7,625.00 | 7,495.06 | 7,606.00 | 7,603.30 | 363 |
| 29 Feb 2024 | 7,419.70 | 7,605.00 | 7,419.63 | 7,600.00 | 7,597.30 | 32 |
| 28 Feb 2024 | 7,706.00 | 7,706.00 | 7,706.00 | 7,706.00 | 7,703.26 | 10 |
| 27 Feb 2024 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,597.30 | 7 |
| 26 Feb 2024 | 7,860.00 | 7,860.00 | 7,860.00 | 7,860.00 | 7,857.21 | 16 |
| 23 Feb 2024 | 7,410.00 | 7,420.00 | 7,410.00 | 7,420.00 | 7,417.36 | 25 |
| 22 Feb 2024 | 7,345.00 | 7,345.00 | 7,345.00 | 7,345.00 | 7,342.39 | 5 |
| 21 Feb 2024 | 7,151.00 | 7,151.00 | 7,151.00 | 7,151.00 | 7,148.46 | - |
| 20 Feb 2024 | 7,148.00 | 7,151.00 | 7,148.00 | 7,151.00 | 7,148.46 | 134 |
| 19 Feb 2024 | 7,320.00 | 7,320.00 | 7,320.00 | 7,320.00 | 7,317.40 | - |
| 16 Feb 2024 | 7,320.00 | 7,320.00 | 7,320.00 | 7,320.00 | 7,317.40 | - |
| 15 Feb 2024 | 7,320.00 | 7,320.00 | 7,320.00 | 7,320.00 | 7,317.40 | - |
| 14 Feb 2024 | 7,320.00 | 7,320.00 | 7,320.00 | 7,320.00 | 7,317.40 | - |
| 13 Feb 2024 | 7,320.00 | 7,320.00 | 7,320.00 | 7,320.00 | 7,317.40 | - |
| 12 Feb 2024 | 7,320.00 | 7,320.00 | 7,320.00 | 7,320.00 | 7,317.40 | - |
| 09 Feb 2024 | 7,320.00 | 7,320.00 | 7,320.00 | 7,320.00 | 7,317.40 | 5 |
| 08 Feb 2024 | 7,315.60 | 7,315.60 | 7,315.60 | 7,315.60 | 7,313.00 | - |
| 07 Feb 2024 | 7,315.60 | 7,315.60 | 7,315.60 | 7,315.60 | 7,313.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.