DENSO (DNZOY) Stock Chart & Stock Price History

→ You’re invited: Biggest crypto event of 2024 (From InvestorPlace) (Ad)

Free DNZOY Stock Alerts

$18.47

-0.09 (-0.48%)

(As of 04/18/2024 ET)

Compare

Stock Analysis Chart Earnings Financials Headlines SEC Filings Short Interest

DENSO Stock Price Performance

5 Day Performance: -2.32%
1 Month Performance: -0.85%
3 Month Performance: +18.67%
6 Month Performance: +18.52%
Year-To-Date Performance: +24.25%
1 Year Performance: +33.29%

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 InvestorPlace

You’re invited: Biggest crypto event of 2024

During the event on Tuesday, April 23 at 10 am ET, I’ll be giving away the name and ticker symbol of crypto that could surge in price. I believe it will be the best performing crypto of 2024.

Just click here to sign up and be among the first to get it.

DNZOY Stock Chart for Friday, April, 19, 2024

DENSO Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/17/2024	$19.02	$18.56 -2.42%	$18.66	$18.45	23,952 shs	$55.59 billion
04/16/2024	$19.11	$19.02 -0.47%	$19.35	$19.01	25,775 shs	$56.97 billion
04/15/2024	$19.00	$19.11 +0.58%	$19.27	$19.01	24,958 shs	$57.24 billion
04/12/2024	$19.31	$19.03 -1.45%	$19.15	$18.83	11,686 shs	$57.00 billion
04/11/2024	$18.93	$19.31 +2.01%	$19.33	$19.11	50,281 shs	$57.84 billion
04/10/2024	$19.18	$18.93 -1.30%	$19.01	$18.88	18,826 shs	$56.70 billion
Get the Latest News and Ratings for DNZOY and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for DENSO and its competitors with MarketBeat's FREE daily newsletter.
04/09/2024	$19.05	$19.18 +0.68%	$19.25	$19.05	24,886 shs	$57.45 billion
04/08/2024	$18.72	$19.05 +1.76%	$19.09	$19.02	18,651 shs	$57.06 billion
04/05/2024	$18.51	$18.72 +1.13%	$18.76	$18.65	23,577 shs	$56.07 billion
04/04/2024	$18.51	$18.51	$18.83	$18.44	37,791 shs	$55.44 billion
04/03/2024	$18.48	$18.51 +0.15%	$18.53	$18.40	37,791 shs	$55.44 billion
04/02/2024	$18.48	$18.48	$18.65	$18.25	96,288 shs	$55.36 billion
04/01/2024	$19.09	$18.48 -3.21%	$18.51	$18.25	96,288 shs	$55.36 billion
03/29/2024	$19.09	$19.09	$19.13	$19.03	19,815 shs	$57.19 billion
03/28/2024	$19.28	$19.09 -0.96%	$19.13	$19.03	19,815 shs	$57.19 billion
03/27/2024	$19.31	$19.28 -0.16%	$19.28	$19.18	186,746 shs	$57.75 billion
03/26/2024	$19.12	$19.31 +0.99%	$19.37	$19.17	59,235 shs	$57.84 billion
03/25/2024	$19.32	$19.12 -1.04%	$19.17	$18.74	31,033 shs	$57.27 billion
03/22/2024	$19.42	$19.32 -0.51%	$19.37	$18.79	82,930 shs	$57.87 billion
03/21/2024	$19.52	$19.42 -0.53%	$19.55	$18.77	82,687 shs	$58.17 billion
03/20/2024	$19.31	$19.52 +1.11%	$19.53	$19.08	19,157 shs	$58.48 billion
03/19/2024	$18.72	$19.31 +3.15%	$19.39	$19.18	31,592 shs	$57.84 billion
03/18/2024	$18.27	$18.72 +2.46%	$19.31	$18.60	26,063 shs	$56.07 billion
03/15/2024	$17.76	$18.27 +2.87%	$18.33	$18.23	28,867 shs	$54.73 billion
03/14/2024	$17.87	$17.76 -0.62%	$17.87	$17.71	29,426 shs	$53.20 billion
03/13/2024	$18.13	$17.87 -1.46%	$18.28	$17.76	40,800 shs	$53.53 billion
03/12/2024	$18.00	$18.13 +0.74%	$18.14	$17.55	47,331 shs	$54.32 billion
03/11/2024	$18.60	$18.00 -3.23%	$18.50	$18.00	38,424 shs	$53.92 billion
03/08/2024	$18.90	$18.60 -1.56%	$18.74	$18.46	33,148 shs	$55.71 billion
03/07/2024	$19.20	$18.90 -1.59%	$19.46	$18.80	54,982 shs	$56.60 billion
03/06/2024	$18.52	$19.20 +3.67%	$19.25	$18.90	52,955 shs	$57.51 billion
03/05/2024	$18.32	$18.52 +1.09%	$19.03	$18.51	27,222 shs	$55.47 billion
03/04/2024	$18.44	$18.32 -0.65%	$18.69	$17.58	66,879 shs	$54.88 billion
03/01/2024	$18.22	$18.44 +1.21%	$18.46	$18.23	73,123 shs	$55.23 billion
02/29/2024	$18.24	$18.22 -0.11%	$18.37	$18.22	51,678 shs	$54.58 billion
02/28/2024	$18.31	$18.24 -0.38%	$18.31	$18.21	39,781 shs	$54.64 billion
02/27/2024	$18.25	$18.31 +0.33%	$18.34	$18.28	32,536 shs	$54.85 billion
02/26/2024	$18.34	$18.25 -0.49%	$18.85	$18.23	38,095 shs	$54.67 billion
02/23/2024	$18.30	$18.34 +0.22%	$18.37	$17.86	24,753 shs	$54.94 billion
02/22/2024	$17.78	$18.30 +2.92%	$18.33	$18.26	55,695 shs	$54.82 billion
New crypto project uncovers 2,050% in 65 days (Ad) During the event on Tuesday, April 23 at 10 am ET, I’ll be giving away the name and ticker symbol of crypto that could surge in price. I believe it will be the best performing crypto of 2024. Just click here to sign up and be among the first to get it.
02/21/2024	$17.96	$17.78 -1.00%	$17.85	$17.68	78,346 shs	$53.26 billion
02/20/2024	$17.71	$17.96 +1.41%	$18.02	$17.88	39,421 shs	$53.80 billion
02/19/2024	$17.71	$17.71	$17.79	$17.64	60,900 shs	$53.05 billion
02/16/2024	$17.57	$17.71 +0.80%	$17.79	$17.64	60,932 shs	$53.05 billion
02/15/2024	$17.33	$17.57 +1.38%	$17.59	$17.30	81,126 shs	$52.63 billion
02/14/2024	$17.20	$17.33 +0.76%	$17.33	$17.20	40,959 shs	$51.91 billion
02/13/2024	$17.37	$17.20 -0.98%	$17.87	$17.12	40,483 shs	$51.52 billion
02/12/2024	$17.32	$17.37 +0.29%	$17.70	$17.30	34,679 shs	$52.03 billion
02/09/2024	$17.08	$17.32 +1.41%	$17.32	$17.16	37,103 shs	$51.88 billion
02/08/2024	$17.07	$17.08 +0.06%	$17.14	$16.97	52,780 shs	$51.16 billion
02/07/2024	$16.47	$17.07 +3.64%	$17.07	$16.60	65,311 shs	$51.13 billion
02/06/2024	$16.25	$16.47 +1.35%	$16.60	$16.35	168,316 shs	$49.33 billion
02/05/2024	$15.95	$16.25 +1.87%	$16.32	$16.13	192,031 shs	$48.67 billion
02/02/2024	$15.67	$15.95 +1.79%	$15.96	$15.78	42,786 shs	$47.78 billion
02/01/2024	$15.61	$15.67 +0.38%	$15.67	$15.50	37,848 shs	$46.94 billion
01/31/2024	$15.76	$15.61 -0.95%	$15.87	$15.61	75,543 shs	$46.76 billion
01/30/2024	$15.77	$15.76 -0.06%	$15.77	$15.65	69,390 shs	$47.21 billion
01/29/2024	$15.56	$15.77 +1.35%	$15.80	$15.64	44,371 shs	$47.24 billion
01/26/2024	$15.74	$15.56 -1.14%	$15.56	$15.39	57,828 shs	$46.61 billion
01/25/2024	$15.74	$15.74	$15.76	$15.56	211,726 shs	$47.15 billion
01/24/2024	$15.70	$15.74 +0.28%	$15.86	$15.67	211,726 shs	$47.15 billion
01/23/2024	$15.53	$15.70 +1.07%	$15.72	$15.63	47,188 shs	$47.02 billion
01/22/2024	$15.51	$15.53 +0.13%	$15.57	$15.50	56,368 shs	$46.52 billion
01/19/2024	$15.64	$15.51 -0.83%	$15.51	$15.37	52,463 shs	$46.46 billion
01/18/2024	$15.21	$15.64 +2.83%	$15.67	$15.53	92,213 shs	$46.85 billion
01/17/2024	$15.49	$15.21 -1.83%	$15.21	$15.12	60,336 shs	$45.56 billion

Related Companies:

This page (OTCMKTS:DNZOY) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

DENSO (DNZOY) Stock Chart & Stock Price History

DENSO Stock Price Performance

DNZOY Stock Chart for Friday, April, 19, 2024

DENSO Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info