DENSO CORP - Price History
Monthly price history for DNZOF (DENSO CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $16.55 | $16.55 |
| April 2024 | $17.37 | $17.37 |
| March 2024 | $19.30 | $19.30 |
| February 2024 | $17.89 | $18.05 |
| January 2024 | $15.44 | $15.58 |
| December 2023 | $14.39 | $14.52 |
| November 2023 | $15.67 | $15.81 |
| October 2023 | $14.94 | $15.08 |
| September 2023 | $15.98 | $16.12 |
| August 2023 | $16.17 | $69 |
| July 2023 | $16.20 | $69.10 |
| June 2023 | $15.93 | $67.96 |
| May 2023 | $14.77 | $63.01 |
| April 2023 | $14.11 | $60.19 |
| March 2023 | $12.21 | $52.79 |
| February 2023 | $12.78 | $55.25 |
| January 2023 | $12.34 | $53.35 |
| December 2022 | $11.63 | $50.28 |
| November 2022 | $12.59 | $54.41 |
| October 2022 | $11.20 | $48.42 |
| September 2022 | $11.26 | $49.30 |
| August 2022 | $12.72 | $55.68 |
| July 2022 | $12.82 | $56.13 |
| June 2022 | $12.11 | $53 |
| May 2022 | $13.70 | $60 |
| April 2022 | $14.25 | $62.40 |
| March 2022 | $14.92 | $66 |
| February 2022 | $16.23 | $71.78 |
| January 2022 | $16.22 | $71.73 |
| December 2021 | $18.76 | $82.98 |
| November 2021 | $16.52 | $73.08 |
| October 2021 | $15.74 | $69.60 |
| September 2021 | $16.05 | $71 |
| August 2021 | $15.90 | $70.98 |
| July 2021 | $14.70 | $65.61 |
| June 2021 | $15.33 | $68.41 |
| May 2021 | $15.12 | $67.47 |
| April 2021 | $14.54 | $64.88 |
| March 2021 | $14.87 | $66.34 |
| February 2021 | $13.85 | $62.42 |
| January 2021 | $12.58 | $56.71 |
| December 2020 | $13.20 | $59.46 |
| November 2020 | $11 | $49.58 |
| October 2020 | $10.48 | $47.23 |
| September 2020 | $9.50 | $43.45 |
| August 2020 | $8.98 | $41.09 |
| July 2020 | $8.06 | $36.86 |
| June 2020 | $8.69 | $39.75 |
| May 2020 | $8.07 | $36.89 |
| April 2020 | $7.69 | $35.16 |
| March 2020 | $7.23 | $33.06 |
| February 2020 | $8.34 | $38.96 |
| January 2020 | $8.97 | $41.92 |
| December 2019 | $9.64 | $45.04 |
| November 2019 | $9.67 | $45.19 |
| October 2019 | $9.80 | $45.78 |
| September 2019 | $9.48 | $44.94 |
| August 2019 | $8.73 | $41.37 |
| July 2019 | $9.41 | $44.61 |
| June 2019 | $8.14 | $38.58 |
| May 2019 | $8.14 | $38.58 |
| April 2019 | $9.01 | $42.71 |
| March 2019 | $7.92 | $40.13 |
| February 2019 | $8.46 | $42.83 |
| January 2019 | $9.24 | $46.82 |
| December 2018 | $8.83 | $44.74 |
| November 2018 | $8.93 | $45.24 |
| October 2018 | $8.80 | $44.55 |
| September 2018 | $9.28 | $47.51 |
| August 2018 | $9.64 | $49.35 |
| July 2018 | $9.45 | $48.41 |
| June 2018 | $9.44 | $48.34 |
| May 2018 | $9.59 | $49.10 |
| April 2018 | $10.17 | $52.09 |
| March 2018 | $10.51 | $54.47 |
| February 2018 | $11.53 | $59.77 |
| January 2018 | $12.08 | $62.59 |
| December 2017 | $11.02 | $57.10 |
| November 2017 | $11.14 | $57.76 |
| October 2017 | $10.54 | $54.61 |
| September 2017 | $9.56 | $49.55 |
| August 2017 | $9.32 | $48.83 |
| July 2017 | $8.21 | $43.04 |
| June 2017 | $8 | $41.91 |
| May 2017 | $8.23 | $43.14 |
| April 2017 | $8.20 | $42.95 |
| March 2017 | $8.54 | $45.29 |
| February 2017 | $8.39 | $44.51 |
| January 2017 | $8.21 | $43.58 |
| December 2016 | $8.26 | $43.80 |
| November 2016 | $8.17 | $43.33 |
| October 2016 | $7.94 | $42.13 |
| September 2016 | $7.76 | $41.15 |
| August 2016 | $7.64 | $40.53 |
| July 2016 | $7.36 | $39.03 |
| June 2016 | $6.61 | $35.10 |
| May 2016 | $7.28 | $38.64 |
| April 2016 | $7.32 | $38.87 |
| March 2016 | $7.47 | $39.64 |
| February 2016 | $6.91 | $37.14 |
| January 2016 | $7.88 | $42.40 |
| December 2015 | $8.90 | $47.84 |
| November 2015 | $8.87 | $47.68 |
| October 2015 | $8.59 | $46.19 |
| September 2015 | $7.86 | $42.25 |
| August 2015 | $8.12 | $44.21 |
| July 2015 | $8.64 | $47.02 |
| June 2015 | $9.21 | $50.11 |
| May 2015 | $9.64 | $52.46 |
| April 2015 | $9.12 | $49.62 |
| March 2015 | $8.42 | $45.80 |
| February 2015 | $8.57 | $47.05 |
| January 2015 | $8.04 | $44.12 |
| December 2014 | $8.50 | $46.65 |
| November 2014 | $8.59 | $47.18 |
| October 2014 | $8.45 | $46.40 |
| September 2014 | $8.44 | $46.36 |
| August 2014 | $7.82 | $43.33 |
| July 2014 | $8.38 | $46.45 |
| June 2014 | $8.56 | $47.41 |
| May 2014 | $8.32 | $46.10 |
| April 2014 | $8.13 | $45.05 |
| March 2014 | $8.63 | $47.85 |
| February 2014 | $9.59 | $53.68 |
| January 2014 | $9.23 | $51.66 |
| December 2013 | $9.44 | $52.85 |
| November 2013 | $8.93 | $49.99 |
| October 2013 | $8.66 | $48.47 |
| September 2013 | $8.40 | $47 |
| August 2013 | $8.18 | $45.80 |
| July 2013 | $8.35 | $46.75 |
| June 2013 | $8.40 | $47 |
| May 2013 | $7.68 | $43 |
| April 2013 | $8.04 | $45 |
| March 2013 | $7.73 | $43.25 |
| February 2013 | $7.56 | $42.30 |
| January 2013 | $6.70 | $37.50 |
| December 2012 | $6.08 | $34.05 |
| November 2012 | $5.91 | $33.05 |
| October 2012 | $5.64 | $31.55 |
| September 2012 | $5.79 | $32.40 |
| August 2012 | $5.95 | $33.30 |
| July 2012 | $5.79 | $32.41 |
| June 2012 | $5.82 | $32.60 |
| May 2012 | $5.40 | $30.20 |
| April 2012 | $5.71 | $31.95 |
| March 2012 | $5.79 | $33.50 |
| February 2012 | $5.81 | $33.65 |
| January 2012 | $5.15 | $29.80 |
| December 2011 | $4.75 | $27.50 |
| November 2011 | $4.92 | $28.50 |
| October 2011 | $5.44 | $31.50 |
| September 2011 | $5.62 | $32.50 |
| August 2011 | $5.62 | $32.50 |
| July 2011 | $6.22 | $36 |
| June 2011 | $6.47 | $37.45 |
| May 2011 | $6.06 | $35.10 |
| April 2011 | $5.19 | $30.05 |
| March 2011 | $6.44 | $37.30 |
| February 2011 | $3.14 | $7.30 |
| January 2011 | $3.14 | $7.30 |
| December 2010 | $3.14 | $7.30 |
| November 2010 | $3.14 | $7.30 |
| October 2010 | $3.14 | $7.30 |
| September 2010 | $3.14 | $7.30 |
| August 2010 | $3.14 | $7.30 |
| July 2010 | $5.04 | $29.20 |
| June 2010 | $3.12 | $7.25 |
| May 2010 | $5.01 | $29 |
| April 2010 | $2.97 | $6.90 |
| March 2010 | $4.77 | $27.60 |
| February 2010 | $3.20 | $7.44 |
| January 2010 | $3.20 | $7.44 |
| December 2009 | $3.20 | $7.44 |
| November 2009 | $3.20 | $7.44 |
| October 2009 | $5.14 | $29.75 |
| September 2009 | $5.10 | $29.50 |
| August 2009 | $2.96 | $6.88 |
| July 2009 | $4.75 | $27.50 |
| June 2009 | $2.48 | $5.78 |
| May 2009 | $3.99 | $23.10 |
| April 2009 | $2.07 | $4.82 |
| March 2009 | $3.33 | $19.30 |
| February 2009 | $1.54 | $3.59 |
| January 2009 | $1.54 | $3.59 |
| December 2008 | $2.48 | $14.35 |
| November 2008 | $2.67 | $15.45 |
| October 2008 | $3.26 | $18.90 |
| September 2008 | $2.88 | $6.69 |
| August 2008 | $4.62 | $26.75 |
| July 2008 | $5.51 | $31.90 |
| June 2008 | $3.69 | $8.59 |
| May 2008 | $5.93 | $34.35 |
| April 2008 | $5.36 | $31 |
| March 2008 | $5.46 | $32.85 |
| February 2008 | $5.86 | $35.25 |
| January 2008 | $5.86 | $35.25 |
| December 2007 | $6.74 | $40.50 |
| November 2007 | $4.19 | $9.74 |
| October 2007 | $4.19 | $9.74 |
| September 2007 | $4.19 | $9.74 |
| August 2007 | $4.19 | $9.74 |
| July 2007 | $4.19 | $9.74 |
| June 2007 | $6.34 | $38.95 |
| May 2007 | $3.79 | $8.82 |
| April 2007 | $5.75 | $35.30 |
| March 2007 | $5.82 | $36.60 |
| February 2007 | $6.36 | $40 |
| January 2007 | $4.25 | $9.88 |
| December 2006 | $6.28 | $39.50 |
| November 2006 | $4.08 | $9.50 |
| October 2006 | $6.04 | $38 |
| September 2006 | $5.54 | $35.50 |
| August 2006 | $5.56 | $35.65 |
| July 2006 | $4.68 | $30 |
| June 2006 | $4.96 | $31.75 |
| May 2006 | $4.22 | $9.81 |
| April 2006 | $4.22 | $9.81 |
| March 2006 | $5.99 | $39.25 |
| February 2006 | $3.66 | $8.51 |
| January 2006 | $5.20 | $34.05 |
| December 2005 | $5.37 | $35.15 |
| November 2005 | $2.89 | $6.72 |
| October 2005 | $4.11 | $26.90 |
| September 2005 | $4.24 | $27.80 |
| August 2005 | $3.73 | $25 |
| July 2005 | $3.54 | $23.75 |
| June 2005 | $3.48 | $23.30 |
| May 2005 | $2.77 | $6.45 |
| April 2005 | $2.77 | $6.45 |
| March 2005 | $3.73 | $25.80 |
| February 2005 | $3.66 | $25.30 |
| January 2005 | $3.89 | $26.90 |
| December 2004 | $3.69 | $25.50 |
| November 2004 | $3.51 | $24.25 |
| October 2004 | $3.36 | $23.20 |
| September 2004 | $2.66 | $6.19 |
| August 2004 | $3.51 | $24.75 |
| July 2004 | $2.58 | $6 |
| June 2004 | $3.40 | $24.02 |
| May 2004 | $2.39 | $5.55 |
| April 2004 | $3.15 | $22.21 |
| March 2004 | $2.15 | $5 |
| February 2004 | $2.15 | $5 |
| January 2004 | $2.77 | $20 |
| December 2003 | $2.72 | $19.60 |
| November 2003 | $2.12 | $4.94 |
| October 2003 | $2.12 | $4.94 |
| September 2003 | $2.12 | $4.94 |
| August 2003 | $1.79 | $4.17 |
| July 2003 | $1.79 | $4.17 |
| June 2003 | $1.53 | $3.56 |
| May 2003 | $1.53 | $3.56 |
| April 2003 | $1.53 | $3.56 |
| March 2003 | $1.61 | $3.75 |
| February 2003 | $1.61 | $3.75 |
| January 2003 | $1.76 | $4.10 |
| December 2002 | $1.76 | $4.10 |
| November 2002 | $1.76 | $4.10 |
| October 2002 | $1.76 | $4.10 |
| September 2002 | $1.76 | $4.10 |
| August 2002 | $1.76 | $4.10 |
| July 2002 | $1.76 | $4.10 |
| June 2002 | $1.76 | $4.10 |
| May 2002 | $1.76 | $4.10 |
| April 2002 | $1.76 | $4.10 |
| March 2002 | $1.46 | $3.40 |
| February 2002 | $1.46 | $3.40 |
| January 2002 | $1.46 | $3.40 |
| December 2001 | $1.98 | $4.60 |
| November 2001 | $1.98 | $4.60 |
| October 2001 | $1.98 | $4.60 |
| September 2001 | $1.98 | $4.60 |
| August 2001 | $1.98 | $4.60 |
| July 2001 | $1.98 | $4.60 |
| June 2001 | $1.98 | $4.60 |
| May 2001 | $1.98 | $4.60 |
| April 2001 | $1.98 | $4.60 |
| March 2001 | $1.98 | $4.60 |
| February 2001 | $1.98 | $4.60 |
| January 2001 | $1.98 | $4.60 |
| December 2000 | $1.98 | $4.60 |
| November 2000 | $1.98 | $4.60 |
| October 2000 | $1.98 | $4.60 |
| September 2000 | $1.98 | $4.60 |
| August 2000 | $1.98 | $4.60 |
| July 2000 | $1.98 | $4.60 |
| June 2000 | $1.98 | $4.60 |
| May 2000 | $1.98 | $4.60 |
| April 2000 | $1.98 | $4.60 |
| March 2000 | $1.98 | $4.60 |
| February 2000 | $1.98 | $4.60 |
| January 2000 | $1.98 | $4.60 |
| December 1999 | $1.98 | $4.60 |
| November 1999 | $1.98 | $4.60 |
| October 1999 | $1.98 | $4.60 |
| September 1999 | $1.98 | $4.60 |
| August 1999 | $1.98 | $4.60 |
| July 1999 | $1.98 | $4.60 |
| June 1999 | $1.98 | $4.60 |
| May 1999 | $1.98 | $4.60 |
| April 1999 | $1.98 | $4.60 |
| March 1999 | $1.98 | $4.60 |
| February 1999 | $1.98 | $4.60 |
| January 1999 | $1.81 | $4.22 |
| December 1998 | $1.81 | $4.22 |
| November 1998 | $1.81 | $4.22 |
| October 1998 | $1.81 | $4.22 |
| September 1998 | $1.81 | $4.22 |
| August 1998 | $1.81 | $4.22 |
| July 1998 | $1.81 | $4.22 |
| June 1998 | $1.81 | $4.22 |
| May 1998 | $1.81 | $4.22 |
| April 1998 | $2.15 | $5 |
| March 1998 | $2.15 | $5 |
| February 1998 | $2.15 | $5 |
| January 1998 | $2.15 | $5 |
| December 1997 | $2.15 | $5 |
| November 1997 | $2.15 | $5 |
| October 1997 | $2.15 | $5 |
| September 1997 | $2.15 | $5 |
| August 1997 | $2.15 | $5 |
| July 1997 | $2.15 | $5 |
| June 1997 | $2.15 | $5 |
| May 1997 | $2.15 | $5 |
| April 1997 | $2.15 | $5 |
DNZOF
Price: $16.55
52 week price:
Dividend Yield: 3.30%
5-year range yield:
Forward Dividend Yield: 17.13%
Payout Ratio: 442.94%
Payout Ratio Range:
Dividend Per Share: 2.83 USD
Earnings Per Share: 0.68 USD
P/E Ratio: 22.99
Exchange: PNK
Sector: Consumer Cyclical
Industry: Auto Parts
Market Capitalization: 49.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 21
DGR3: 0.11%
DGR5: 30.00%
DGR10: 30.00%