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

Dentsu Inc ADR (OP: DNTUY )

26.09 -0.69 (-2.56%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 13, 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, 2023 35.27 35.57 35.20 35.32 171,123 +0.74(+2.14%)
Mar 30, 2023 34.31 34.58 34.31 34.58 45,496 +0.87(+2.58%)
Mar 29, 2023 34.15 34.15 33.71 33.71 1,257 -0.05(-0.15%)
Mar 28, 2023 33.64 33.76 33.23 33.76 7,806 +0.39(+1.17%)
Mar 27, 2023 33.42 33.42 33.37 33.37 1,239 -0.84(-2.46%)
Mar 24, 2023 34.22 34.31 34.21 34.21 1,733 -0.27(-0.77%)
Mar 23, 2023 34.72 34.72 34.33 34.48 3,676 +0.27(+0.80%)
Mar 22, 2023 34.20 34.20 33.96 34.20 2,775 +0.16(+0.47%)
Mar 21, 2023 34.06 34.06 34.00 34.04 3,606 +0.03(+0.09%)
Mar 20, 2023 34.03 34.03 34.01 34.01 2,409 +0.11(+0.34%)
Mar 17, 2023 33.54 34.52 33.54 33.90 1,062 +0.11(+0.31%)
Mar 16, 2023 33.50 33.79 33.50 33.79 2,408 +0.77(+2.32%)
Mar 15, 2023 33.04 33.35 32.70 33.02 2,846 -0.27(-0.83%)
Mar 14, 2023 33.36 33.65 33.30 33.30 4,697 -0.71(-2.08%)
Mar 13, 2023 33.91 34.36 33.81 34.01 3,845 +0.36(+1.06%)
Mar 10, 2023 33.79 33.79 33.37 33.65 2,264 -0.06(-0.18%)
Mar 09, 2023 33.49 33.83 33.43 33.71 3,509 +0.27(+0.81%)
Mar 08, 2023 33.56 33.81 33.44 33.44 46,104 +0.44(+1.33%)
Mar 07, 2023 33.81 33.81 32.96 33.00 3,818 -0.01(-0.04%)
Mar 06, 2023 32.97 33.01 32.97 33.01 3,217 +0.01(+0.04%)
Mar 03, 2023 32.85 33.00 32.55 33.00 3,936 +0.52(+1.60%)
Mar 02, 2023 32.16 32.48 32.09 32.48 7,391 +0.21(+0.65%)
Mar 01, 2023 32.09 32.27 32.06 32.27 2,800 +0.08(+0.25%)
Feb 28, 2023 32.00 32.30 32.00 32.19 11,203 +0.23(+0.72%)
Feb 27, 2023 32.02 32.02 31.92 31.96 6,402 +0.17(+0.54%)
Feb 24, 2023 31.64 32.01 31.64 31.79 3,709 -0.50(-1.55%)
Feb 23, 2023 32.05 32.29 32.05 32.29 6,847 -0.15(-0.46%)
Feb 22, 2023 32.05 32.47 31.99 32.44 4,513 -0.09(-0.28%)
Feb 21, 2023 32.35 32.53 32.35 32.53 1,279 +0.33(+1.03%)
Feb 17, 2023 31.98 32.20 31.98 32.20 1,854 +0.40(+1.26%)
Feb 16, 2023 31.91 31.96 31.70 31.80 1,294 +0.65(+2.09%)
Feb 15, 2023 31.11 31.15 31.04 31.15 1,872 -0.58(-1.81%)
Feb 14, 2023 32.17 32.17 31.23 31.73 5,445 +0.02(+0.05%)
Feb 13, 2023 31.71 31.88 31.50 31.71 3,350 -0.13(-0.42%)
Feb 10, 2023 31.84 31.92 31.84 31.84 2,056 +0.00(+0.00%)
Feb 09, 2023 31.95 32.05 31.65 31.84 3,095 +0.18(+0.58%)
Feb 08, 2023 31.45 31.66 31.30 31.66 3,760 +0.36(+1.15%)
Feb 07, 2023 30.82 31.35 30.82 31.30 9,154 +0.43(+1.39%)
Feb 06, 2023 30.88 31.08 30.66 30.87 3,767 -0.78(-2.46%)
Feb 03, 2023 31.24 31.65 31.24 31.65 1,405 +0.04(+0.14%)
Feb 02, 2023 31.45 31.84 31.45 31.61 2,437 -0.50(-1.56%)
Feb 01, 2023 31.79 32.10 31.50 32.10 1,967 +0.19(+0.60%)
Jan 31, 2023 31.98 32.02 31.91 31.91 2,527 -0.24(-0.74%)
Jan 30, 2023 32.31 32.31 32.01 32.15 3,312 -0.95(-2.88%)
Jan 27, 2023 33.07 33.22 32.95 33.10 1,465 -0.37(-1.11%)
Jan 26, 2023 33.65 33.65 33.48 33.48 1,049 +0.16(+0.50%)
Jan 25, 2023 33.18 33.31 32.84 33.31 30,563 +0.36(+1.08%)
Jan 24, 2023 32.80 33.08 32.80 32.95 4,577 -0.41(-1.21%)
Jan 23, 2023 32.44 33.38 32.44 33.36 1,745 +0.52(+1.58%)
Jan 20, 2023 32.37 32.84 32.37 32.84 1,159 +0.36(+1.11%)
Jan 19, 2023 32.51 32.51 32.31 32.48 1,923 +0.22(+0.68%)
Jan 18, 2023 32.46 32.46 32.09 32.26 3,925 +0.24(+0.75%)
Jan 17, 2023 31.73 32.02 31.73 32.02 1,386 +0.17(+0.53%)
Jan 13, 2023 31.60 31.85 31.60 31.85 2,335 -0.35(-1.09%)
Jan 12, 2023 31.88 32.20 31.84 32.20 4,982 +0.89(+2.84%)
Jan 11, 2023 31.29 31.57 31.29 31.31 7,159 -0.06(-0.19%)
Jan 10, 2023 31.13 31.53 31.02 31.37 42,226 -0.47(-1.48%)
Jan 09, 2023 31.84 31.89 31.75 31.84 15,961 +0.23(+0.73%)
Jan 06, 2023 31.76 31.76 30.56 31.61 11,157 +0.68(+2.18%)
Jan 05, 2023 30.76 30.94 30.76 30.93 1,638 -0.22(-0.71%)
Jan 04, 2023 31.03 31.25 31.03 31.16 8,131 -0.27(-0.84%)
Jan 03, 2023 31.42 31.42 31.42 31.42 1,925 +0.17(+0.54%)
Dec 30, 2022 31.29 31.29 31.23 31.25 3,734 +0.01(+0.02%)
Dec 29, 2022 30.93 31.25 30.93 31.25 2,937 +0.00(+0.00%)
Dec 28, 2022 30.97 31.25 30.97 31.25 961 +0.34(+1.08%)
Dec 27, 2022 31.10 31.10 30.91 30.91 1,017 -0.34(-1.10%)
Dec 23, 2022 31.19 31.26 31.19 31.25 1,936 +0.11(+0.34%)
Dec 22, 2022 31.15 31.46 31.02 31.15 4,259 -0.03(-0.09%)
Dec 21, 2022 31.00 31.18 30.94 31.18 3,008 +0.41(+1.33%)
Dec 20, 2022 30.89 31.19 30.77 30.77 8,662 +0.45(+1.50%)
Dec 19, 2022 30.50 30.50 30.24 30.32 7,604 -0.25(-0.82%)
Dec 16, 2022 30.46 30.57 30.41 30.57 2,193 -0.14(-0.47%)
Dec 15, 2022 30.97 30.97 30.56 30.71 4,388 -1.34(-4.18%)
Dec 14, 2022 31.60 32.05 31.60 32.05 1,472 +0.95(+3.05%)
Dec 13, 2022 31.03 31.39 31.03 31.10 3,398 +0.43(+1.39%)
Dec 12, 2022 30.68 30.68 30.68 30.68 1,184 -0.14(-0.47%)
Dec 09, 2022 31.04 31.10 30.82 30.82 1,549 -0.25(-0.80%)
Dec 08, 2022 30.71 31.08 30.71 31.07 2,154 +0.35(+1.14%)
Dec 07, 2022 30.72 30.72 30.72 30.72 707 -0.02(-0.07%)
Dec 06, 2022 30.93 30.93 30.71 30.74 5,346 +0.24(+0.79%)
Dec 05, 2022 31.00 31.00 30.50 30.50 1,837 -1.14(-3.59%)
Dec 02, 2022 31.50 31.64 31.09 31.64 6,835 -0.14(-0.44%)
Dec 01, 2022 31.89 32.08 31.46 31.77 1,275 -0.18(-0.56%)
Nov 30, 2022 31.81 31.95 31.81 31.95 697 -0.29(-0.90%)
Nov 29, 2022 32.27 32.27 31.93 32.24 2,321 +0.82(+2.62%)
Nov 28, 2022 32.12 32.12 31.42 31.42 3,618 -0.45(-1.41%)
Nov 25, 2022 31.66 31.87 31.66 31.87 11,940 -0.37(-1.15%)
Nov 23, 2022 32.09 32.24 32.09 32.24 2,752 +0.62(+1.96%)
Nov 22, 2022 31.28 31.62 31.16 31.62 2,320 +0.37(+1.17%)
Nov 21, 2022 31.21 31.25 31.21 31.25 608 -0.82(-2.54%)
Nov 18, 2022 32.66 32.66 32.03 32.07 4,599 -0.44(-1.35%)
Nov 17, 2022 32.51 32.51 32.51 32.51 564 +0.52(+1.63%)
Nov 16, 2022 32.47 32.47 31.99 31.99 518 -0.19(-0.59%)
Nov 15, 2022 31.87 32.18 31.87 32.18 3,139 -1.11(-3.33%)
Nov 14, 2022 33.29 33.29 33.29 33.29 3,958 +0.35(+1.07%)
Nov 11, 2022 32.46 32.94 32.46 32.94 990 +0.83(+2.57%)
Nov 10, 2022 31.83 32.11 31.83 32.11 5,593 +0.97(+3.11%)
Nov 09, 2022 31.73 31.73 31.04 31.14 6,603 +0.01(+0.03%)
Nov 08, 2022 30.85 31.13 30.85 31.13 2,392 +0.47(+1.53%)
Nov 07, 2022 30.76 31.10 30.22 30.66 3,234 +0.55(+1.83%)
Nov 04, 2022 29.26 30.74 29.26 30.11 1,560 -0.85(-2.75%)
Nov 03, 2022 31.45 31.49 30.29 30.96 2,876 +0.30(+0.98%)
Nov 02, 2022 30.57 31.38 30.57 30.66 3,247 -0.56(-1.79%)
Nov 01, 2022 31.22 31.71 31.22 31.22 1,396 -0.24(-0.76%)
Oct 31, 2022 30.96 31.46 30.96 31.46 4,142 -0.18(-0.57%)
Oct 28, 2022 31.39 31.64 31.39 31.64 14,349 -0.29(-0.92%)
Oct 27, 2022 31.66 31.93 31.66 31.93 11,066 -1.18(-3.55%)
Oct 26, 2022 32.88 33.11 32.88 33.11 1,033 +1.08(+3.37%)
Oct 25, 2022 32.03 32.03 32.03 32.03 1,086 +0.54(+1.71%)
Oct 24, 2022 31.49 448 +0.32(+1.03%)
Oct 21, 2022 30.77 31.51 30.43 31.17 9,465 +0.89(+2.92%)
Oct 20, 2022 29.88 30.57 29.88 30.29 4,493 +0.23(+0.77%)
Oct 19, 2022 30.14 30.39 30.05 30.05 2,717 -0.23(-0.76%)
Oct 18, 2022 30.12 30.29 29.95 30.29 2,493 +0.61(+2.05%)
Oct 17, 2022 29.88 30.06 29.68 29.68 4,320 +0.17(+0.57%)
Oct 14, 2022 30.14 30.14 29.51 29.51 5,058 -0.07(-0.24%)
Oct 13, 2022 29.10 29.81 29.10 29.58 6,244 +0.52(+1.79%)
Oct 12, 2022 29.17 29.30 28.80 29.06 2,794 -0.04(-0.14%)
Oct 11, 2022 28.98 29.12 28.67 29.10 11,022 -0.28(-0.95%)
Oct 10, 2022 30.22 30.22 28.93 29.38 4,702 +0.19(+0.65%)
Oct 07, 2022 29.99 29.99 29.19 29.19 2,876 -0.36(-1.22%)
Oct 06, 2022 29.56 29.68 29.55 29.55 5,059 +0.75(+2.60%)
Oct 05, 2022 28.71 29.30 28.71 28.80 24,531 -0.83(-2.80%)
Oct 04, 2022 29.49 29.80 29.49 29.63 16,308 +1.07(+3.75%)
Oct 03, 2022 28.77 28.99 28.54 28.56 22,973 +0.25(+0.88%)
Sep 30, 2022 28.59 28.89 28.00 28.31 86,026 -0.22(-0.77%)
Sep 29, 2022 27.48 28.96 27.48 28.53 8,779 +0.26(+0.92%)
Sep 28, 2022 28.18 28.49 27.84 28.27 7,582 +0.34(+1.22%)
Sep 27, 2022 28.32 28.32 27.89 27.93 15,009 -0.17(-0.60%)
Sep 26, 2022 27.85 28.29 27.85 28.10 12,893 -0.35(-1.23%)
Sep 23, 2022 28.89 29.21 28.45 28.45 4,032 -0.89(-3.03%)
Sep 22, 2022 28.95 29.59 28.77 29.34 5,725 +0.32(+1.10%)
Sep 21, 2022 29.36 29.79 28.90 29.02 3,566 +0.03(+0.10%)
Sep 20, 2022 28.58 29.70 28.58 28.99 26,582 -0.27(-0.92%)
Sep 19, 2022 30.37 30.37 29.26 29.26 28,554 -0.09(-0.31%)
Sep 16, 2022 29.31 30.18 29.31 29.35 8,185 +0.09(+0.31%)
Sep 15, 2022 30.40 30.40 29.26 29.26 8,169 -0.94(-3.11%)
Sep 14, 2022 30.47 30.50 30.20 30.20 23,291 +0.61(+2.06%)
Sep 13, 2022 30.07 30.94 29.59 29.59 20,467 -0.85(-2.79%)
Sep 12, 2022 30.52 30.71 30.44 30.44 9,991 +0.02(+0.07%)
Sep 09, 2022 30.32 30.42 30.26 30.42 46,295 +0.92(+3.12%)
Sep 08, 2022 29.64 29.64 29.29 29.50 62,118 -0.08(-0.27%)
Sep 07, 2022 29.36 29.61 29.36 29.58 4,127 -0.73(-2.41%)
Sep 06, 2022 30.50 30.56 30.29 30.31 23,080 -0.84(-2.70%)
Sep 02, 2022 31.46 31.58 31.15 31.15 3,024 -0.72(-2.26%)
Sep 01, 2022 31.87 31.90 31.81 31.87 4,217 -1.15(-3.48%)
Aug 31, 2022 32.26 33.02 32.26 33.02 1,322 +0.66(+2.04%)
Aug 29, 2022 32.36 717 -1.96(-5.70%)
Aug 25, 2022 34.32 546 +0.19(+0.55%)
Aug 24, 2022 34.13 34.13 34.13 34.13 515 +0.47(+1.40%)
Aug 23, 2022 33.59 33.66 33.59 33.66 2,029 -0.06(-0.18%)
Aug 22, 2022 33.24 33.75 33.24 33.72 1,648 -0.82(-2.37%)
Aug 19, 2022 34.54 34.54 34.54 34.54 418 -1.36(-3.79%)
Aug 18, 2022 35.90 35.90 35.90 35.90 470 +0.29(+0.81%)
Aug 16, 2022 35.61 404 +0.04(+0.11%)
Aug 15, 2022 35.57 35.57 35.57 35.57 984 -1.48(-3.98%)
Aug 12, 2022 37.56 37.56 37.05 37.05 1,012 +0.73(+2.00%)
Aug 11, 2022 36.32 36.32 36.32 36.32 540 +0.50(+1.40%)
Aug 10, 2022 35.83 35.83 35.82 35.82 13,710 +1.59(+4.64%)
Aug 09, 2022 34.23 34.23 34.23 34.23 703 -0.06(-0.17%)
Aug 08, 2022 34.37 34.37 34.29 34.29 721 -0.69(-1.97%)
Aug 05, 2022 36.15 36.16 34.94 34.98 8,097 +1.10(+3.25%)
Aug 04, 2022 33.88 33.88 33.88 33.88 578 -0.48(-1.40%)
Aug 03, 2022 34.36 34.36 34.36 34.36 637 +0.19(+0.56%)
Aug 02, 2022 35.97 35.97 34.17 34.17 1,005 -2.29(-6.28%)
Aug 01, 2022 36.45 36.46 35.43 36.46 3,804 +0.96(+2.70%)
Jul 29, 2022 35.54 35.54 33.55 35.50 795 +1.37(+4.03%)
Jul 28, 2022 34.47 34.47 34.13 34.13 1,248 +0.64(+1.90%)
Jul 27, 2022 31.93 33.49 31.93 33.49 553 +0.64(+1.95%)
Jul 26, 2022 32.93 33.24 32.85 32.85 1,025 -0.60(-1.79%)
Jul 25, 2022 33.47 33.73 33.45 33.45 2,207 +0.24(+0.72%)
Jul 22, 2022 33.73 33.73 33.21 33.21 950 -0.36(-1.07%)
Jul 21, 2022 33.57 33.57 32.62 33.57 1,626 +1.72(+5.40%)
Jul 20, 2022 31.82 31.85 31.82 31.85 1,012 +0.97(+3.14%)
Jul 19, 2022 31.77 31.77 30.21 30.88 3,292 +0.59(+1.95%)
Jul 18, 2022 30.98 30.98 29.88 30.29 8,430 -0.21(-0.69%)
Jul 15, 2022 30.94 30.95 30.11 30.50 6,066 +0.16(+0.53%)
Jul 14, 2022 29.80 30.50 29.80 30.34 18,903 -0.78(-2.51%)
Jul 13, 2022 31.12 31.12 30.88 31.12 1,889 +0.14(+0.45%)
Jul 12, 2022 30.98 31.15 30.52 30.98 5,766 +0.64(+2.11%)
Jul 11, 2022 30.84 31.12 30.34 30.34 26,236 -0.68(-2.19%)
Jul 08, 2022 29.82 31.04 29.82 31.02 4,472 +0.06(+0.19%)
Jul 07, 2022 30.98 31.29 30.87 30.96 3,090 +0.78(+2.58%)
Jul 06, 2022 30.00 30.20 30.00 30.18 4,201 -0.91(-2.93%)
Jul 05, 2022 30.50 31.09 30.37 31.09 4,400 +0.29(+0.94%)
Jul 01, 2022 30.35 30.80 30.28 30.80 3,166 +0.59(+1.95%)
Jun 30, 2022 29.94 30.21 29.80 30.21 11,036 -0.81(-2.61%)
Jun 29, 2022 30.60 31.09 30.00 31.02 11,113 +0.07(+0.23%)
Jun 28, 2022 31.81 32.65 30.95 30.95 21,128 -0.80(-2.52%)
Jun 27, 2022 30.68 32.52 30.59 31.75 2,547 +0.16(+0.51%)
Jun 24, 2022 30.85 31.59 30.85 31.59 2,922 +0.73(+2.37%)
Jun 23, 2022 30.96 31.23 30.14 30.86 12,719 -1.12(-3.50%)
Jun 22, 2022 31.62 32.03 31.59 31.98 13,947 -0.45(-1.39%)
Jun 21, 2022 32.51 32.51 31.52 32.43 3,526 +1.16(+3.71%)
Jun 17, 2022 30.71 31.86 30.71 31.27 9,437 +0.29(+0.94%)
Jun 16, 2022 31.50 32.23 30.98 30.98 5,809 -0.47(-1.49%)
Jun 15, 2022 30.31 32.01 30.31 31.45 19,348 +0.97(+3.18%)
Jun 14, 2022 30.76 31.57 30.16 30.48 12,186 -0.30(-0.97%)
Jun 13, 2022 31.43 32.22 30.78 30.78 48,133 -1.09(-3.42%)
Jun 10, 2022 32.05 32.67 31.82 31.87 92,285 -0.23(-0.72%)
Jun 09, 2022 32.77 32.77 32.10 32.10 3,374 -0.57(-1.74%)
Jun 08, 2022 32.67 32.67 32.04 32.67 54,393 -0.21(-0.64%)
Jun 07, 2022 32.89 32.89 32.21 32.88 23,940 -0.17(-0.51%)
Jun 06, 2022 33.05 33.05 33.05 33.05 11,166 -0.15(-0.45%)
Jun 03, 2022 34.12 34.12 33.08 33.20 2,641 -0.17(-0.51%)
Jun 02, 2022 33.27 33.63 33.27 33.37 2,980 -0.47(-1.39%)
Jun 01, 2022 34.24 34.24 33.55 33.84 21,946 +0.10(+0.30%)
May 31, 2022 33.74 33.74 33.06 33.74 2,056 +0.11(+0.33%)
May 27, 2022 33.81 33.81 33.13 33.63 1,582 +0.68(+2.06%)
May 26, 2022 32.77 32.95 32.77 32.95 2,309 +0.01(+0.03%)
May 25, 2022 33.01 33.01 32.71 32.94 3,138 -2.21(-6.29%)
May 24, 2022 35.15 35.15 35.15 35.15 1,123 -0.59(-1.65%)
May 23, 2022 35.74 35.74 35.30 35.74 1,756 +1.73(+5.09%)
May 20, 2022 34.55 34.55 34.01 34.01 4,418 +0.27(+0.80%)
May 18, 2022 33.74 395 +0.00(+0.00%)
May 17, 2022 34.40 34.40 33.74 33.74 939 -3.06(-8.32%)
May 16, 2022 36.56 36.80 36.56 36.80 1,363 +0.13(+0.35%)
May 12, 2022 36.67 208 +1.31(+3.70%)
May 11, 2022 35.36 35.36 35.36 35.36 669 -1.08(-2.96%)
May 09, 2022 36.44 337 +0.08(+0.22%)
May 06, 2022 37.15 37.15 36.36 36.36 21,669 -1.57(-4.14%)
May 05, 2022 37.93 37.93 37.93 37.93 502 -0.41(-1.07%)
May 04, 2022 38.03 38.34 38.03 38.34 864 +0.64(+1.70%)
May 03, 2022 37.75 37.75 37.70 37.70 677 +0.35(+0.94%)
May 02, 2022 36.65 37.35 36.65 37.35 686 +1.71(+4.80%)
Apr 29, 2022 35.64 35.64 35.64 35.64 729 -0.05(-0.14%)
Apr 28, 2022 35.10 36.42 35.09 35.69 2,064 -0.39(-1.07%)
Apr 27, 2022 36.08 36.08 36.08 36.08 359 -0.27(-0.73%)
Apr 26, 2022 36.34 36.34 36.34 36.34 473 -1.69(-4.44%)
Apr 25, 2022 38.03 38.03 38.03 38.03 425 +0.74(+1.98%)
Apr 22, 2022 37.50 37.74 37.29 37.29 1,413 -0.25(-0.67%)
Apr 21, 2022 37.54 37.54 37.54 37.54 551 -0.41(-1.08%)
Apr 20, 2022 38.45 38.45 37.95 37.95 1,162 -0.47(-1.23%)
Apr 19, 2022 38.49 38.49 38.42 38.42 889 -0.44(-1.13%)
Apr 13, 2022 38.86 311 -1.04(-2.61%)
Apr 11, 2022 39.90 420 +1.54(+4.01%)
Apr 08, 2022 38.36 38.36 38.36 38.36 400 -1.26(-3.18%)
Apr 07, 2022 40.66 40.66 39.62 39.62 986 +0.01(+0.03%)
Apr 06, 2022 39.61 39.61 39.61 39.61 238 +0.21(+0.53%)
Apr 05, 2022 39.40 39.40 39.40 39.40 286 -1.85(-4.48%)
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.