Domino's Pizza, Inc. (DPZ.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 09:38AM CST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 8,553.00 | 8,553.00 | 8,553.00 | 8,553.00 | 8,553.00 | 14 |
| 20 May 2024 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | - |
| 17 May 2024 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | - |
| 16 May 2024 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | - |
| 15 May 2024 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | - |
| 14 May 2024 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | - |
| 13 May 2024 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | - |
| 10 May 2024 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | - |
| 09 May 2024 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | - |
| 08 May 2024 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 27 |
| 07 May 2024 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 7 |
| 06 May 2024 | 8,847.85 | 8,847.85 | 8,847.85 | 8,847.85 | 8,847.85 | 16 |
| 03 May 2024 | 8,070.00 | 8,070.00 | 8,070.00 | 8,070.00 | 8,070.00 | - |
| 02 May 2024 | 8,070.00 | 8,070.00 | 8,070.00 | 8,070.00 | 8,070.00 | - |
| 30 Apr 2024 | 8,070.00 | 8,070.00 | 8,070.00 | 8,070.00 | 8,070.00 | - |
| 29 Apr 2024 | 8,070.00 | 8,070.00 | 8,070.00 | 8,070.00 | 8,070.00 | - |
| 26 Apr 2024 | 8,070.00 | 8,070.00 | 8,070.00 | 8,070.00 | 8,070.00 | - |
| 25 Apr 2024 | 8,070.00 | 8,070.00 | 8,070.00 | 8,070.00 | 8,070.00 | - |
| 24 Apr 2024 | 8,070.00 | 8,070.00 | 8,070.00 | 8,070.00 | 8,070.00 | - |
| 23 Apr 2024 | 8,070.00 | 8,070.00 | 8,070.00 | 8,070.00 | 8,070.00 | - |
| 22 Apr 2024 | 8,070.00 | 8,070.00 | 8,070.00 | 8,070.00 | 8,070.00 | 9 |
| 19 Apr 2024 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | - |
| 18 Apr 2024 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | - |
| 17 Apr 2024 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | - |
| 16 Apr 2024 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | - |
| 15 Apr 2024 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 7 |
| 12 Apr 2024 | 8,226.00 | 8,226.00 | 8,226.00 | 8,226.00 | 8,226.00 | - |
| 11 Apr 2024 | 8,226.00 | 8,226.00 | 8,226.00 | 8,226.00 | 8,226.00 | - |
| 10 Apr 2024 | 8,226.00 | 8,226.00 | 8,226.00 | 8,226.00 | 8,226.00 | - |
| 09 Apr 2024 | 8,226.00 | 8,226.00 | 8,226.00 | 8,226.00 | 8,226.00 | - |
| 08 Apr 2024 | 8,226.00 | 8,226.00 | 8,226.00 | 8,226.00 | 8,226.00 | - |
| 05 Apr 2024 | 8,226.00 | 8,226.00 | 8,226.00 | 8,226.00 | 8,226.00 | - |
| 04 Apr 2024 | 8,226.00 | 8,226.00 | 8,226.00 | 8,226.00 | 8,226.00 | - |
| 03 Apr 2024 | 8,226.00 | 8,226.00 | 8,226.00 | 8,226.00 | 8,226.00 | - |
| 02 Apr 2024 | 8,215.00 | 8,226.00 | 8,215.00 | 8,226.00 | 8,226.00 | 59 |
| 01 Apr 2024 | 7,668.00 | 7,668.00 | 7,668.00 | 7,668.00 | 7,668.00 | - |
| 27 Mar 2024 | 7,668.00 | 7,668.00 | 7,668.00 | 7,668.00 | 7,668.00 | - |
| 26 Mar 2024 | 7,668.00 | 7,668.00 | 7,668.00 | 7,668.00 | 7,668.00 | - |
| 25 Mar 2024 | 7,668.00 | 7,668.00 | 7,668.00 | 7,668.00 | 7,668.00 | - |
| 22 Mar 2024 | 7,631.00 | 7,668.00 | 7,631.00 | 7,668.00 | 7,668.00 | 114 |
| 21 Mar 2024 | 7,496.00 | 7,496.00 | 7,496.00 | 7,496.00 | 7,496.00 | - |
| 20 Mar 2024 | 7,514.63 | 7,514.63 | 7,355.43 | 7,496.00 | 7,496.00 | 330 |
| 19 Mar 2024 | 7,495.00 | 7,495.00 | 7,495.00 | 7,495.00 | 7,495.00 | 9 |
| 15 Mar 2024 | 7,389.52 | 7,398.85 | 7,389.52 | 7,398.85 | 7,398.85 | 87 |
| 14 Mar 2024 | 7,537.27 | 7,537.27 | 7,537.27 | 7,537.27 | 7,537.27 | - |
| 14 Mar 2024 | 1.51 Dividend | |||||
| 13 Mar 2024 | 7,545.00 | 7,545.00 | 7,537.27 | 7,537.27 | 7,535.76 | 137 |
| 12 Mar 2024 | 7,606.00 | 7,606.00 | 7,606.00 | 7,606.00 | 7,604.48 | - |
| 11 Mar 2024 | 7,606.00 | 7,606.00 | 7,606.00 | 7,606.00 | 7,604.48 | - |
| 08 Mar 2024 | 7,606.00 | 7,606.00 | 7,606.00 | 7,606.00 | 7,604.48 | - |
| 07 Mar 2024 | 7,606.00 | 7,606.00 | 7,606.00 | 7,606.00 | 7,604.48 | - |
| 06 Mar 2024 | 7,606.00 | 7,606.00 | 7,606.00 | 7,606.00 | 7,604.48 | - |
| 05 Mar 2024 | 7,606.00 | 7,606.00 | 7,606.00 | 7,606.00 | 7,604.48 | - |
| 04 Mar 2024 | 7,606.00 | 7,606.00 | 7,606.00 | 7,606.00 | 7,604.48 | - |
| 01 Mar 2024 | 7,495.10 | 7,625.00 | 7,495.06 | 7,606.00 | 7,604.48 | 363 |
| 29 Feb 2024 | 7,419.70 | 7,605.00 | 7,419.63 | 7,600.00 | 7,598.48 | 32 |
| 28 Feb 2024 | 7,706.00 | 7,706.00 | 7,706.00 | 7,706.00 | 7,704.46 | 10 |
| 27 Feb 2024 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,598.48 | 7 |
| 26 Feb 2024 | 7,860.00 | 7,860.00 | 7,860.00 | 7,860.00 | 7,858.43 | 16 |
| 23 Feb 2024 | 7,410.00 | 7,420.00 | 7,410.00 | 7,420.00 | 7,418.51 | 25 |
| 22 Feb 2024 | 7,345.00 | 7,345.00 | 7,345.00 | 7,345.00 | 7,343.53 | 5 |
| 21 Feb 2024 | 7,151.00 | 7,151.00 | 7,151.00 | 7,151.00 | 7,149.57 | - |
| 20 Feb 2024 | 7,148.00 | 7,151.00 | 7,148.00 | 7,151.00 | 7,149.57 | 134 |
| 19 Feb 2024 | 7,320.00 | 7,320.00 | 7,320.00 | 7,320.00 | 7,318.53 | - |
| 16 Feb 2024 | 7,320.00 | 7,320.00 | 7,320.00 | 7,320.00 | 7,318.53 | - |
| 15 Feb 2024 | 7,320.00 | 7,320.00 | 7,320.00 | 7,320.00 | 7,318.53 | - |
| 14 Feb 2024 | 7,320.00 | 7,320.00 | 7,320.00 | 7,320.00 | 7,318.53 | - |
| 13 Feb 2024 | 7,320.00 | 7,320.00 | 7,320.00 | 7,320.00 | 7,318.53 | - |
| 12 Feb 2024 | 7,320.00 | 7,320.00 | 7,320.00 | 7,320.00 | 7,318.53 | - |
| 09 Feb 2024 | 7,320.00 | 7,320.00 | 7,320.00 | 7,320.00 | 7,318.53 | 5 |
| 08 Feb 2024 | 7,315.60 | 7,315.60 | 7,315.60 | 7,315.60 | 7,314.13 | - |
| 07 Feb 2024 | 7,315.60 | 7,315.60 | 7,315.60 | 7,315.60 | 7,314.13 | - |
| 06 Feb 2024 | 7,315.60 | 7,315.60 | 7,315.60 | 7,315.60 | 7,314.13 | - |
| 02 Feb 2024 | 7,285.14 | 7,315.60 | 7,285.14 | 7,315.60 | 7,314.13 | 66 |
| 01 Feb 2024 | 7,360.00 | 7,360.00 | 7,360.00 | 7,360.00 | 7,358.53 | 9 |
| 31 Jan 2024 | 7,410.00 | 7,410.00 | 7,410.00 | 7,410.00 | 7,408.52 | 55 |
| 30 Jan 2024 | 7,186.00 | 7,186.00 | 7,186.00 | 7,186.00 | 7,184.56 | - |
| 29 Jan 2024 | 7,186.00 | 7,186.00 | 7,186.00 | 7,186.00 | 7,184.56 | - |
| 26 Jan 2024 | 7,186.00 | 7,186.00 | 7,186.00 | 7,186.00 | 7,184.56 | 122 |
| 25 Jan 2024 | 7,275.21 | 7,275.21 | 7,275.21 | 7,275.21 | 7,273.75 | - |
| 24 Jan 2024 | 7,310.00 | 7,310.00 | 7,275.21 | 7,275.21 | 7,273.75 | 33 |
| 23 Jan 2024 | 7,360.00 | 7,375.00 | 7,360.00 | 7,375.00 | 7,373.52 | 121 |
| 22 Jan 2024 | 7,310.00 | 7,310.00 | 7,310.00 | 7,310.00 | 7,308.54 | 5 |
| 19 Jan 2024 | 7,269.18 | 7,269.18 | 7,269.18 | 7,269.18 | 7,267.72 | - |
| 18 Jan 2024 | 7,269.18 | 7,269.18 | 7,269.18 | 7,269.18 | 7,267.72 | 14 |
| 17 Jan 2024 | 6,978.00 | 6,978.00 | 6,978.00 | 6,978.00 | 6,976.60 | - |
| 16 Jan 2024 | 6,978.00 | 6,978.00 | 6,978.00 | 6,978.00 | 6,976.60 | - |
| 15 Jan 2024 | 6,978.00 | 6,978.00 | 6,978.00 | 6,978.00 | 6,976.60 | - |
| 12 Jan 2024 | 6,978.00 | 6,978.00 | 6,978.00 | 6,978.00 | 6,976.60 | - |
| 11 Jan 2024 | 6,978.00 | 6,978.00 | 6,978.00 | 6,978.00 | 6,976.60 | - |
| 10 Jan 2024 | 6,978.00 | 6,978.00 | 6,978.00 | 6,978.00 | 6,976.60 | - |
| 09 Jan 2024 | 6,978.00 | 6,978.00 | 6,978.00 | 6,978.00 | 6,976.60 | 88 |
| 08 Jan 2024 | 6,740.00 | 6,740.00 | 6,740.00 | 6,740.00 | 6,738.65 | 14 |
| 05 Jan 2024 | 6,965.00 | 6,965.00 | 6,965.00 | 6,965.00 | 6,963.60 | - |
| 04 Jan 2024 | 6,965.00 | 6,965.00 | 6,965.00 | 6,965.00 | 6,963.60 | - |
| 03 Jan 2024 | 6,965.00 | 6,965.00 | 6,965.00 | 6,965.00 | 6,963.60 | 8 |
| 02 Jan 2024 | 6,910.00 | 6,910.00 | 6,910.00 | 6,910.00 | 6,908.62 | - |
| 29 Dec 2023 | 6,910.00 | 6,910.00 | 6,910.00 | 6,910.00 | 6,908.62 | - |
| 28 Dec 2023 | 6,910.00 | 6,910.00 | 6,910.00 | 6,910.00 | 6,908.62 | - |
| 27 Dec 2023 | 6,910.00 | 6,910.00 | 6,910.00 | 6,910.00 | 6,908.62 | - |
| *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.