Skip to main content

Denso Corp Ltd ADR (OP: DNZOY )

14.20 -0.05 (-0.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 21.86 21.89 21.77 21.82 15,907 -0.07(-0.30%)
Apr 29, 2019 21.69 21.90 21.61 21.89 17,115 +0.12(+0.57%)
Apr 26, 2019 21.78 21.79 21.68 21.77 18,300 -0.21(-0.98%)
Apr 25, 2019 21.65 22.08 21.65 21.98 91,942 -0.30(-1.37%)
Apr 24, 2019 22.32 22.40 22.24 22.29 13,147 -0.66(-2.90%)
Apr 23, 2019 22.75 22.95 22.75 22.95 16,128 -0.05(-0.24%)
Apr 22, 2019 23.02 23.04 22.95 23.00 17,023 +0.46(+2.06%)
Apr 18, 2019 22.49 22.62 22.49 22.54 36,700 +0.19(+0.85%)
Apr 17, 2019 21.93 22.38 21.93 22.35 73,520 +0.68(+3.14%)
Apr 16, 2019 21.68 21.70 21.63 21.67 30,810 +0.11(+0.49%)
Apr 15, 2019 21.54 21.62 21.53 21.57 41,167 +0.07(+0.30%)
Apr 12, 2019 21.55 21.57 21.49 21.50 12,000 +0.28(+1.32%)
Apr 11, 2019 21.23 21.28 21.16 21.22 17,733 +0.36(+1.73%)
Apr 10, 2019 20.87 20.96 20.83 20.86 60,746 +0.45(+2.20%)
Apr 09, 2019 20.45 20.53 20.41 20.41 59,317 -0.11(-0.51%)
Apr 08, 2019 20.57 20.57 20.42 20.52 19,281 -0.44(-2.10%)
Apr 05, 2019 20.91 20.98 20.85 20.95 42,100 +0.24(+1.18%)
Apr 04, 2019 20.70 20.75 20.66 20.71 17,793 +0.59(+2.93%)
Apr 03, 2019 20.20 20.21 20.10 20.12 25,166 +0.46(+2.37%)
Apr 02, 2019 19.93 19.97 19.65 19.66 117,248 -0.17(-0.86%)
Apr 01, 2019 19.74 19.86 19.73 19.82 37,953 +0.30(+1.56%)
Mar 29, 2019 19.53 19.53 19.45 19.52 33,700 -0.15(-0.76%)
Mar 28, 2019 19.95 19.95 19.58 19.67 34,205 -0.31(-1.58%)
Mar 27, 2019 19.42 20.65 19.42 19.98 25,499 -0.29(-1.43%)
Mar 26, 2019 20.25 20.35 20.18 20.27 140,035 +0.18(+0.90%)
Mar 25, 2019 19.81 20.09 19.81 20.09 42,299 +0.03(+0.15%)
Mar 22, 2019 20.18 20.27 20.02 20.07 17,800 -0.11(-0.55%)
Mar 21, 2019 19.96 20.23 19.96 20.18 32,866 +0.19(+0.95%)
Mar 20, 2019 19.99 20.12 19.89 19.98 26,739 -0.11(-0.55%)
Mar 19, 2019 20.13 20.22 20.04 20.09 57,751 +0.12(+0.63%)
Mar 18, 2019 20.52 20.52 19.71 19.97 53,291 +0.15(+0.76%)
Mar 15, 2019 19.75 19.84 19.72 19.82 56,800 +0.13(+0.66%)
Mar 14, 2019 19.76 19.79 19.64 19.69 20,764 -0.36(-1.82%)
Mar 13, 2019 19.95 20.10 19.95 20.05 18,564 -0.07(-0.35%)
Mar 12, 2019 20.56 20.56 20.08 20.12 79,949 -0.19(-0.94%)
Mar 11, 2019 20.51 20.51 20.20 20.32 40,524 -0.01(-0.07%)
Mar 08, 2019 20.10 20.50 20.10 20.33 53,800 -0.19(-0.93%)
Mar 07, 2019 20.75 20.75 20.48 20.52 25,470 -0.32(-1.54%)
Mar 06, 2019 20.85 20.89 20.70 20.84 73,148 +0.50(+2.46%)
Mar 05, 2019 21.30 21.31 20.08 20.34 3,221,865 -0.88(-4.12%)
Mar 04, 2019 21.18 21.41 21.18 21.21 25,804 -0.25(-1.14%)
Mar 01, 2019 21.53 21.53 21.37 21.46 10,700 -0.07(-0.35%)
Feb 28, 2019 21.52 21.59 21.52 21.54 32,876 -0.02(-0.07%)
Feb 27, 2019 21.54 21.62 21.49 21.55 16,822 -0.32(-1.46%)
Feb 26, 2019 21.80 21.95 21.80 21.87 30,877 +0.05(+0.23%)
Feb 25, 2019 21.84 21.96 21.78 21.82 23,573 +0.20(+0.90%)
Feb 22, 2019 21.65 21.70 21.58 21.62 20,300 +0.07(+0.35%)
Feb 21, 2019 21.57 21.61 21.48 21.55 19,306 -0.23(-1.06%)
Feb 20, 2019 21.68 21.80 21.66 21.78 25,251 +0.14(+0.65%)
Feb 19, 2019 21.57 21.64 21.49 21.64 26,999 -0.11(-0.48%)
Feb 15, 2019 21.69 21.80 21.63 21.75 24,400 +0.45(+2.09%)
Feb 14, 2019 21.42 21.42 21.22 21.30 23,606 -0.23(-1.09%)
Feb 13, 2019 21.53 21.61 21.48 21.54 22,023 +0.11(+0.54%)
Feb 12, 2019 21.44 21.45 21.33 21.42 121,552 +0.77(+3.73%)
Feb 11, 2019 20.64 20.70 20.60 20.65 22,687 -0.01(-0.02%)
Feb 08, 2019 20.83 20.83 20.47 20.66 56,000 -0.25(-1.22%)
Feb 07, 2019 21.04 21.04 20.85 20.91 22,701 -0.67(-3.10%)
Feb 06, 2019 21.74 21.74 21.47 21.58 22,842 -0.29(-1.33%)
Feb 05, 2019 21.92 21.92 21.80 21.87 20,605 -0.04(-0.21%)
Feb 04, 2019 21.73 21.98 21.73 21.91 21,696 -0.62(-2.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.