Free Trial

DENSO (DNZOY) Stock Chart & Stock Price History

→ Thousands of investors use this no cost solution | Do you? (From Insider Financial) (Ad)
Free DNZOY Stock Alerts
$18.23
+0.09 (+0.50%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisChartEarningsFinancialsHeadlinesSEC FilingsShort Interest

DENSO Stock Price Performance

5 Day
Performance
-1.14%
1 Month
Performance
-4.65%
3 Month
Performance
+15.82%
6 Month
Performance
+19.38%
Year-To-Date
Performance
+22.04%
1 Year
Performance
+29.52%
Receive DNZOY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for DENSO and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
One trade. One ticker. One week.
Do you want to target weekly income of up to $2k or more… Starting with just $500... With just one trade per week?
Well, then you should click here to see this free training.

DNZOY Stock Chart for Thursday, April, 25, 2024

DNZOY Chart by TradingView

DENSO Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024$18.14$18.23
+0.50%		$18.77$18.14108,197 shs$54.61 billion
04/23/2024$18.28$18.14
-0.77%		$18.14$17.8575,407 shs$54.34 billion
04/22/2024$18.44$18.28
-0.87%		$18.37$18.2071,440 shs$54.76 billion
04/19/2024$18.47$18.44
-0.16%		$18.44$18.3926,649 shs$55.23 billion
04/18/2024$18.56$18.47
-0.48%		$18.59$18.4446,315 shs$55.32 billion
04/17/2024$19.02$18.56
-2.42%		$18.66$18.4523,952 shs$55.59 billion
04/16/2024$19.11$19.02
-0.47%		$19.35$19.0125,775 shs$56.97 billion
04/15/2024$19.00$19.11
+0.58%		$19.27$19.0124,958 shs$57.24 billion
04/12/2024$19.31$19.03
-1.45%		$19.15$18.8311,686 shs$57.00 billion
04/11/2024$18.93$19.31
+2.01%		$19.33$19.1150,281 shs$57.84 billion
04/10/2024$19.18$18.93
-1.30%		$19.01$18.8818,826 shs$56.70 billion
04/09/2024$19.05$19.18
+0.68%		$19.25$19.0524,886 shs$57.45 billion
04/08/2024$18.72$19.05
+1.76%		$19.09$19.0218,651 shs$57.06 billion
04/05/2024$18.51$18.72
+1.13%		$18.76$18.6523,577 shs$56.07 billion
04/04/2024$18.51$18.51$18.83$18.4437,791 shs$55.44 billion
04/03/2024$18.48$18.51
+0.15%		$18.53$18.4037,791 shs$55.44 billion
04/02/2024$18.48$18.48$18.65$18.2596,288 shs$55.36 billion
04/01/2024$19.09$18.48
-3.21%		$18.51$18.2596,288 shs$55.36 billion
03/29/2024$19.09$19.09$19.13$19.0319,815 shs$57.19 billion
03/28/2024$19.28$19.09
-0.96%		$19.13$19.0319,815 shs$57.19 billion
03/27/2024$19.31$19.28
-0.16%		$19.28$19.18186,746 shs$57.75 billion
03/26/2024$19.12$19.31
+0.99%		$19.37$19.1759,235 shs$57.84 billion
03/25/2024$19.32$19.12
-1.04%		$19.17$18.7431,033 shs$57.27 billion
03/22/2024$19.42$19.32
-0.51%		$19.37$18.7982,930 shs$57.87 billion
03/21/2024$19.52$19.42
-0.53%		$19.55$18.7782,687 shs$58.17 billion
03/20/2024$19.31$19.52
+1.11%		$19.53$19.0819,157 shs$58.48 billion
03/19/2024$18.72$19.31
+3.15%		$19.39$19.1831,592 shs$57.84 billion
03/18/2024$18.27$18.72
+2.46%		$19.31$18.6026,063 shs$56.07 billion
03/15/2024$17.76$18.27
+2.87%		$18.33$18.2328,867 shs$54.73 billion
03/14/2024$17.87$17.76
-0.62%		$17.87$17.7129,426 shs$53.20 billion
03/13/2024$18.13$17.87
-1.46%		$18.28$17.7640,800 shs$53.53 billion
03/12/2024$18.00$18.13
+0.74%		$18.14$17.5547,331 shs$54.32 billion
03/11/2024$18.60$18.00
-3.23%		$18.50$18.0038,424 shs$53.92 billion
03/08/2024$18.90$18.60
-1.56%		$18.74$18.4633,148 shs$55.71 billion
03/07/2024$19.20$18.90
-1.59%		$19.46$18.8054,982 shs$56.60 billion
03/06/2024$18.52$19.20
+3.67%		$19.25$18.9052,955 shs$57.51 billion
03/05/2024$18.32$18.52
+1.09%		$19.03$18.5127,222 shs$55.47 billion
03/04/2024$18.44$18.32
-0.65%		$18.69$17.5866,879 shs$54.88 billion
03/01/2024$18.22$18.44
+1.21%		$18.46$18.2373,123 shs$55.23 billion
02/29/2024$18.24$18.22
-0.11%		$18.37$18.2251,678 shs$54.58 billion
Biden replacement revealed? (Ad)

A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.

See his shocking evidence in this new report
02/28/2024$18.31$18.24
-0.38%		$18.31$18.2139,781 shs$54.64 billion
02/27/2024$18.25$18.31
+0.33%		$18.34$18.2832,536 shs$54.85 billion
02/26/2024$18.34$18.25
-0.49%		$18.85$18.2338,095 shs$54.67 billion
02/23/2024$18.30$18.34
+0.22%		$18.37$17.8624,753 shs$54.94 billion
02/22/2024$17.78$18.30
+2.92%		$18.33$18.2655,695 shs$54.82 billion
02/21/2024$17.96$17.78
-1.00%		$17.85$17.6878,346 shs$53.26 billion
02/20/2024$17.71$17.96
+1.41%		$18.02$17.8839,421 shs$53.80 billion
02/19/2024$17.71$17.71$17.79$17.6460,900 shs$53.05 billion
02/16/2024$17.57$17.71
+0.80%		$17.79$17.6460,932 shs$53.05 billion
02/15/2024$17.33$17.57
+1.38%		$17.59$17.3081,126 shs$52.63 billion
02/14/2024$17.20$17.33
+0.76%		$17.33$17.2040,959 shs$51.91 billion
02/13/2024$17.37$17.20
-0.98%		$17.87$17.1240,483 shs$51.52 billion
02/12/2024$17.32$17.37
+0.29%		$17.70$17.3034,679 shs$52.03 billion
02/09/2024$17.08$17.32
+1.41%		$17.32$17.1637,103 shs$51.88 billion
02/08/2024$17.07$17.08
+0.06%		$17.14$16.9752,780 shs$51.16 billion
02/07/2024$16.47$17.07
+3.64%		$17.07$16.6065,311 shs$51.13 billion
02/06/2024$16.25$16.47
+1.35%		$16.60$16.35168,316 shs$49.33 billion
02/05/2024$15.95$16.25
+1.87%		$16.32$16.13192,031 shs$48.67 billion
02/02/2024$15.67$15.95
+1.79%		$15.96$15.7842,786 shs$47.78 billion
02/01/2024$15.61$15.67
+0.38%		$15.67$15.5037,848 shs$46.94 billion
01/31/2024$15.76$15.61
-0.95%		$15.87$15.6175,543 shs$46.76 billion
01/30/2024$15.77$15.76
-0.06%		$15.77$15.6569,390 shs$47.21 billion
01/29/2024$15.56$15.77
+1.35%		$15.80$15.6444,371 shs$47.24 billion
01/26/2024$15.74$15.56
-1.14%		$15.56$15.3957,828 shs$46.61 billion
01/25/2024$15.74$15.74$15.76$15.56211,726 shs$47.15 billion
01/24/2024$15.70$15.74
+0.28%		$15.86$15.67211,726 shs$47.15 billion

Related Companies:
This page (OTCMKTS:DNZOY) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
He Is Giving Away Bitcoin
Crypto Swap Profits
Your Money is Not Safe
American Alternative
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold