Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dentsu Inc ADR (OP: DNTUY )

26.41 +0.32 (+1.21%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 41.50 41.50 41.08 41.49 967 +0.22(+0.53%)
Mar 30, 2022 41.27 41.27 41.27 41.27 12,314 +0.42(+1.03%)
Mar 29, 2022 41.49 41.49 40.85 40.85 452 +0.14(+0.34%)
Mar 28, 2022 40.78 40.78 40.71 40.71 884 +0.31(+0.78%)
Mar 25, 2022 40.79 40.79 40.22 40.40 27,198 -0.57(-1.40%)
Mar 22, 2022 40.97 110 +0.99(+2.48%)
Mar 18, 2022 39.98 234 -1.02(-2.49%)
Mar 17, 2022 41.00 41.00 41.00 41.00 231 +1.00(+2.50%)
Mar 16, 2022 40.00 40.00 40.00 40.00 672 +0.65(+1.65%)
Mar 15, 2022 39.35 39.35 39.35 39.35 199 +3.35(+9.31%)
Mar 10, 2022 36.00 157 +0.53(+1.49%)
Mar 09, 2022 36.12 36.12 34.39 35.47 910 +0.66(+1.90%)
Mar 08, 2022 34.50 34.81 34.50 34.81 831 -2.45(-6.58%)
Mar 04, 2022 37.26 328 -3.05(-7.57%)
Mar 02, 2022 40.31 187 +0.71(+1.79%)
Feb 24, 2022 39.60 170 -1.77(-4.28%)
Feb 22, 2022 41.37 118 +2.62(+6.76%)
Feb 14, 2022 38.75 0 +1.55(+4.17%)
Feb 10, 2022 37.20 5 +0.23(+0.64%)
Feb 08, 2022 36.97 163 +2.85(+8.34%)
Feb 01, 2022 34.12 176 -0.17(-0.50%)
Jan 27, 2022 34.29 228 +0.56(+1.66%)
Jan 26, 2022 33.73 33.73 33.73 33.73 472 -2.26(-6.27%)
Jan 24, 2022 35.98 385 -1.25(-3.35%)
Jan 21, 2022 37.23 37.23 37.23 37.23 337 +0.87(+2.40%)
Jan 14, 2022 36.36 339 +0.76(+2.13%)
Jan 11, 2022 35.60 223 -0.20(-0.56%)
Dec 23, 2021 35.80 35.80 35.80 198 +0.57(+1.63%)
Dec 22, 2021 35.23 35.23 35.23 35.23 1,111 +0.86(+2.50%)
Dec 21, 2021 34.03 34.37 34.03 34.37 674 -0.56(-1.62%)
Dec 20, 2021 34.93 34.93 34.93 34.93 1,870 +0.53(+1.53%)
Dec 17, 2021 34.40 34.40 34.40 34.40 266 -1.00(-2.82%)
Dec 16, 2021 35.40 35.40 35.40 35.40 846 +0.25(+0.71%)
Dec 15, 2021 35.09 35.15 35.09 35.15 602 +0.75(+2.18%)
Dec 14, 2021 34.85 34.85 34.40 34.40 516 -0.61(-1.73%)
Dec 13, 2021 34.29 35.01 34.29 35.01 589 -0.20(-0.55%)
Dec 10, 2021 35.20 35.20 35.20 35.20 1,317 -0.25(-0.71%)
Dec 08, 2021 35.45 35.45 35.45 60 +1.00(+2.90%)
Dec 07, 2021 34.39 34.45 34.39 34.45 15,033 +0.83(+2.47%)
Dec 06, 2021 33.62 33.62 33.62 33.62 1,252 +0.85(+2.59%)
Dec 03, 2021 33.02 33.02 32.77 32.77 2,503 +1.40(+4.46%)
Dec 02, 2021 31.37 31.37 30.34 31.37 1,586 +0.44(+1.42%)
Nov 30, 2021 30.93 30.93 30.93 162 -1.59(-4.87%)
Nov 29, 2021 32.52 32.52 32.52 32.52 484 +0.37(+1.14%)
Nov 26, 2021 32.39 32.39 32.15 32.15 674 -2.76(-7.91%)
Nov 22, 2021 34.91 34.91 34.91 86 -0.06(-0.17%)
Nov 17, 2021 34.97 34.97 34.97 156 -0.90(-2.51%)
Nov 16, 2021 35.91 35.91 35.87 35.87 509 -0.12(-0.33%)
Nov 15, 2021 35.99 35.99 35.99 35.99 1,393 -2.52(-6.54%)
Nov 12, 2021 38.56 38.56 38.27 38.51 17,755 +0.91(+2.42%)
Nov 11, 2021 37.60 37.60 37.60 37.60 366 +0.33(+0.89%)
Nov 10, 2021 37.27 37.27 37.27 37.27 192 -0.23(-0.61%)
Nov 09, 2021 37.50 37.50 37.50 37.50 208 -1.31(-3.38%)
Nov 05, 2021 38.81 38.81 38.81 95 -0.12(-0.31%)
Nov 04, 2021 38.93 38.93 38.93 38.93 244 +1.60(+4.29%)
Nov 03, 2021 37.33 37.33 37.33 37.33 826 -1.72(-4.40%)
Nov 01, 2021 39.05 39.05 39.05 234 +2.27(+6.17%)
Oct 29, 2021 36.78 36.78 36.78 36.78 202 +0.11(+0.30%)
Oct 28, 2021 36.67 36.67 36.67 36.67 177 +1.04(+2.92%)
Oct 26, 2021 35.63 35.63 35.63 57 -0.05(-0.14%)
Oct 25, 2021 35.68 35.68 35.68 35.68 349 -0.37(-1.03%)
Oct 21, 2021 36.05 36.05 36.05 133 -2.25(-5.87%)
Oct 18, 2021 38.30 38.30 38.30 92 +0.51(+1.35%)
Oct 15, 2021 37.31 38.04 37.27 37.79 50,802 +0.67(+1.81%)
Oct 13, 2021 37.12 37.12 37.12 83 +0.08(+0.22%)
Oct 07, 2021 37.03 37.03 37.03 55 +1.56(+4.41%)
Oct 06, 2021 35.47 35.47 35.47 35.47 288 -1.85(-4.96%)
Oct 04, 2021 37.32 37.32 37.32 167 -2.15(-5.45%)
Sep 30, 2021 39.47 39.47 39.47 61 +0.69(+1.78%)
Sep 29, 2021 39.88 39.88 38.78 38.78 435 -0.85(-2.14%)
Sep 28, 2021 39.63 39.63 39.63 39.63 186 +0.71(+1.82%)
Sep 23, 2021 38.92 38.92 38.92 75 +0.11(+0.28%)
Sep 22, 2021 39.33 39.39 38.81 38.81 1,311 +1.10(+2.92%)
Sep 20, 2021 37.71 37.71 37.71 191 -0.72(-1.87%)
Sep 17, 2021 38.43 38.43 38.43 38.43 165 -1.03(-2.61%)
Sep 16, 2021 39.51 39.51 39.46 39.46 3,513 +0.25(+0.64%)
Sep 14, 2021 39.21 39.21 39.21 11 +0.78(+2.03%)
Sep 10, 2021 38.43 38.43 38.43 108 +1.60(+4.34%)
Sep 03, 2021 36.83 36.83 36.83 103 +0.48(+1.32%)
Sep 01, 2021 36.35 36.35 36.35 169 +0.44(+1.23%)
Aug 31, 2021 35.91 35.91 35.91 35.91 230 -2.59(-6.73%)
Aug 30, 2021 38.50 38.50 38.50 38.50 308 +1.85(+5.05%)
Aug 24, 2021 36.65 36.65 36.65 20 -0.33(-0.90%)
Aug 18, 2021 36.98 36.98 36.98 44 -1.57(-4.07%)
Aug 13, 2021 38.55 38.55 38.55 65 +0.31(+0.81%)
Aug 11, 2021 38.24 38.24 38.24 68 +3.34(+9.57%)
Aug 02, 2021 34.90 34.90 34.90 47 -0.03(-0.09%)
Jul 27, 2021 34.93 34.93 34.93 18 +0.22(+0.63%)
Jul 22, 2021 34.71 34.71 34.71 136 -0.09(-0.26%)
Jul 20, 2021 34.80 34.80 34.80 160 -0.17(-0.49%)
Jul 19, 2021 35.20 35.20 34.97 34.97 954 -1.01(-2.79%)
Jul 08, 2021 35.98 35.98 35.98 8 +0.87(+2.46%)
Jul 07, 2021 35.11 35.11 35.11 35.11 325 -0.53(-1.49%)
Jul 06, 2021 35.74 35.74 35.64 35.64 592 -0.84(-2.30%)
Jul 02, 2021 36.48 36.48 36.48 36.48 141 +0.55(+1.54%)
Jun 28, 2021 35.92 35.92 35.92 77 +0.98(+2.82%)
Jun 23, 2021 34.94 34.94 34.94 43 +0.61(+1.78%)
Jun 22, 2021 34.33 34.33 34.33 34.33 170 -0.72(-2.05%)
Jun 21, 2021 35.01 35.06 35.01 35.05 2,126 +0.63(+1.83%)
Jun 18, 2021 34.64 34.64 34.42 34.42 328 -0.18(-0.52%)
Jun 15, 2021 34.60 34.60 34.60 39 +0.55(+1.62%)
Jun 11, 2021 34.05 34.05 34.05 55 -0.98(-2.80%)
Jun 09, 2021 35.03 35.03 35.03 87 -0.15(-0.43%)
Jun 08, 2021 35.18 35.18 35.18 35.18 249 -0.43(-1.21%)
Jun 03, 2021 35.61 35.61 35.61 28 -0.33(-0.92%)
Jun 02, 2021 35.01 35.94 35.01 35.94 1,782 +1.26(+3.63%)
May 28, 2021 34.68 34.68 34.68 8 +0.93(+2.76%)
May 26, 2021 33.75 33.75 33.75 56 +0.25(+0.75%)
May 25, 2021 33.02 33.50 33.02 33.50 491 -0.29(-0.86%)
May 24, 2021 33.79 33.79 33.79 33.79 452 +2.29(+7.27%)
May 17, 2021 31.50 31.50 31.50 105 +0.45(+1.45%)
May 12, 2021 31.05 31.05 31.05 238 -0.78(-2.45%)
May 10, 2021 31.83 31.83 31.83 94 +0.03(+0.09%)
May 07, 2021 31.80 31.80 31.80 31.80 465 +0.28(+0.89%)
May 06, 2021 31.20 31.84 31.20 31.52 1,010 +0.12(+0.38%)
May 05, 2021 30.43 31.40 30.43 31.40 363 +1.30(+4.32%)
May 04, 2021 30.10 30.10 30.00 30.10 1,420 -1.20(-3.83%)
May 03, 2021 31.30 31.30 31.30 31.30 337 +0.95(+3.13%)
Apr 30, 2021 30.35 30.35 30.35 30.35 1,300 -0.10(-0.33%)
Apr 29, 2021 30.53 30.53 30.06 30.45 862 +0.48(+1.60%)
Apr 28, 2021 29.97 29.97 29.97 29.97 1,073 -0.23(-0.76%)
Apr 27, 2021 30.20 30.20 30.20 30.20 9,517 -0.71(-2.30%)
Apr 26, 2021 30.43 30.91 30.43 30.91 494 +1.13(+3.79%)
Apr 23, 2021 29.78 29.78 29.78 29.78 600 -0.14(-0.47%)
Apr 22, 2021 29.61 30.41 29.61 29.92 1,450 +0.77(+2.64%)
Apr 21, 2021 29.15 29.15 29.15 29.15 517 -0.41(-1.39%)
Apr 20, 2021 29.56 29.56 29.56 29.56 845 -1.91(-6.07%)
Apr 19, 2021 31.27 31.91 31.27 31.47 1,474 +0.28(+0.90%)
Apr 16, 2021 31.20 31.20 31.19 31.19 400 -0.08(-0.26%)
Apr 15, 2021 31.27 31.27 31.27 258 +0.00(+0.00%)
Apr 14, 2021 31.27 31.27 31.27 109 +0.00(+0.00%)
Apr 13, 2021 30.99 31.27 30.99 31.27 647 -0.08(-0.25%)
Apr 12, 2021 31.04 31.35 31.04 31.35 473 -0.85(-2.64%)
Apr 09, 2021 31.75 32.20 31.75 32.20 400 +0.41(+1.29%)
Apr 08, 2021 31.84 31.84 31.79 31.79 500 -0.34(-1.06%)
Apr 07, 2021 32.13 32.13 32.13 32.13 435 +0.03(+0.09%)
Apr 06, 2021 32.12 32.12 32.10 32.10 1,460 +0.17(+0.53%)
Apr 05, 2021 31.26 31.93 31.26 31.93 883 +0.13(+0.41%)
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.